NYSE:CMU
Colonial Municipal Income Trust Stock Price (Quote)
$3.29
+0.0170 (+0.520%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.20 | $3.34 | Friday, 3rd May 2024 CMU stock ended at $3.29. This is 0.520% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.22% from a day low at $3.27 to a day high of $3.31. |
| 90 days | $3.20 | $3.34 | |
| 52 weeks | $2.78 | $3.38 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.27 | $3.31 | $3.27 | $3.29 | 95 857 |
| May 02, 2024 | $3.24 | $3.27 | $3.24 | $3.27 | 25 379 |
| May 01, 2024 | $3.23 | $3.26 | $3.23 | $3.26 | 64 389 |
| Apr 30, 2024 | $3.23 | $3.24 | $3.22 | $3.24 | 44 720 |
| Apr 29, 2024 | $3.22 | $3.23 | $3.20 | $3.22 | 34 001 |
| Apr 26, 2024 | $3.21 | $3.23 | $3.20 | $3.22 | 74 107 |
| Apr 25, 2024 | $3.21 | $3.22 | $3.21 | $3.21 | 39 608 |
| Apr 24, 2024 | $3.25 | $3.25 | $3.22 | $3.22 | 82 079 |
| Apr 23, 2024 | $3.23 | $3.26 | $3.23 | $3.24 | 149 680 |
| Apr 22, 2024 | $3.26 | $3.26 | $3.23 | $3.24 | 39 823 |
| Apr 19, 2024 | $3.25 | $3.25 | $3.24 | $3.24 | 35 511 |
| Apr 18, 2024 | $3.25 | $3.25 | $3.25 | $3.25 | 101 |
| Apr 17, 2024 | $3.24 | $3.26 | $3.23 | $3.25 | 10 154 |
| Apr 16, 2024 | $3.23 | $3.24 | $3.22 | $3.23 | 51 286 |
| Apr 15, 2024 | $3.26 | $3.26 | $3.24 | $3.25 | 22 246 |
| Apr 12, 2024 | $3.24 | $3.28 | $3.24 | $3.26 | 19 085 |
| Apr 11, 2024 | $3.28 | $3.28 | $3.24 | $3.26 | 38 454 |
| Apr 10, 2024 | $3.28 | $3.28 | $3.26 | $3.27 | 52 357 |
| Apr 09, 2024 | $3.30 | $3.31 | $3.30 | $3.31 | 24 613 |
| Apr 08, 2024 | $3.30 | $3.30 | $3.28 | $3.30 | 45 857 |
| Apr 05, 2024 | $3.29 | $3.30 | $3.29 | $3.30 | 27 612 |
| Apr 04, 2024 | $3.31 | $3.32 | $3.29 | $3.29 | 28 903 |
| Apr 03, 2024 | $3.34 | $3.34 | $3.31 | $3.32 | 57 081 |
| Apr 02, 2024 | $3.30 | $3.33 | $3.30 | $3.32 | 15 978 |
| Apr 01, 2024 | $3.31 | $3.33 | $3.30 | $3.31 | 30 575 |
