CIM Commercial Trust Corporation (CMCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.82+0.15 (+1.41%)

At close: 4:00PM EDT

10.82 0.00 (0.00%)
After hours: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2021	10.67	11.22	10.28	10.82	10.82	69,836
May 04, 2021	11.49	11.71	10.63	10.67	10.67	36,800
May 03, 2021	11.37	11.56	11.12	11.50	11.50	57,200
Apr 30, 2021	11.12	11.22	10.62	11.20	11.20	54,100
Apr 29, 2021	11.69	11.69	10.99	11.25	11.25	50,800
Apr 28, 2021	11.81	11.85	11.41	11.58	11.58	56,800
Apr 27, 2021	11.92	12.03	11.51	11.76	11.76	64,700
Apr 26, 2021	11.83	12.03	11.79	11.96	11.96	37,400
Apr 23, 2021	11.59	11.83	11.49	11.73	11.73	29,000
Apr 22, 2021	12.07	12.30	11.34	11.48	11.48	29,200
Apr 21, 2021	12.00	12.10	11.77	12.00	12.00	18,700
Apr 20, 2021	12.39	12.39	11.75	12.00	12.00	39,400
Apr 19, 2021	12.03	12.58	11.70	12.30	12.30	26,900
Apr 16, 2021	12.50	12.50	12.12	12.22	12.22	26,600
Apr 15, 2021	12.59	12.59	12.27	12.42	12.42	16,300
Apr 14, 2021	12.47	12.67	12.36	12.47	12.47	34,500
Apr 13, 2021	12.31	12.57	12.31	12.55	12.55	40,200
Apr 12, 2021	12.54	12.75	12.03	12.38	12.38	40,400
Apr 09, 2021	12.60	12.60	12.35	12.45	12.45	37,200
Apr 08, 2021	12.38	12.90	12.32	12.40	12.40	34,200
Apr 07, 2021	12.58	12.70	12.26	12.40	12.40	36,100
Apr 06, 2021	12.60	12.90	12.36	12.49	12.49	33,400
Apr 05, 2021	13.29	13.29	12.37	12.44	12.44	45,800
Apr 01, 2021	12.83	13.50	12.51	13.20	13.20	82,900
Mar 31, 2021	12.81	12.96	12.71	12.89	12.89	32,900
Mar 30, 2021	12.86	12.90	12.70	12.75	12.75	19,100
Mar 29, 2021	13.20	13.35	12.70	12.75	12.75	27,000
Mar 26, 2021	13.14	13.53	12.95	13.12	13.12	20,300
Mar 25, 2021	12.65	13.33	12.45	13.18	13.18	28,800
Mar 24, 2021	12.73	13.23	12.73	12.75	12.75	27,800
Mar 23, 2021	12.57	12.70	12.57	12.62	12.62	35,000
Mar 22, 2021	12.76	12.97	12.54	12.74	12.74	22,400
Mar 19, 2021	12.75	13.00	12.66	12.90	12.90	85,000
Mar 18, 2021	13.13	13.29	12.75	12.75	12.75	16,700
Mar 17, 2021	13.04	13.25	13.04	13.23	13.23	20,000
Mar 16, 2021	13.40	13.82	12.88	13.15	13.15	17,500
Mar 15, 2021	13.45	13.54	13.18	13.50	13.50	21,600
Mar 12, 2021	13.09	13.50	13.00	13.45	13.45	49,300
Mar 12, 2021	0.075 Dividend
Mar 11, 2021	13.33	13.50	12.33	13.00	12.92	53,900
Mar 10, 2021	13.48	13.48	13.26	13.26	13.18	61,900
Mar 09, 2021	12.97	13.31	12.87	13.12	13.04	26,300
Mar 08, 2021	12.78	13.03	12.48	12.77	12.70	23,000
Mar 05, 2021	12.47	12.88	12.20	12.50	12.43	25,000
Mar 04, 2021	12.41	12.57	12.05	12.30	12.23	29,900
Mar 03, 2021	12.41	12.43	12.20	12.36	12.29	13,100
Mar 02, 2021	12.33	12.33	11.95	12.11	12.04	15,700
Mar 01, 2021	12.14	12.61	12.14	12.48	12.41	24,200
Feb 26, 2021	12.14	12.53	12.14	12.15	12.08	137,800
Feb 25, 2021	12.42	12.44	12.13	12.26	12.19	27,300
Feb 24, 2021	11.99	12.95	11.99	12.41	12.34	29,100
Feb 23, 2021	12.10	12.25	11.37	12.25	12.18	43,300
Feb 22, 2021	12.25	12.41	12.00	12.14	12.07	15,100
Feb 19, 2021	11.90	12.69	11.27	12.28	12.21	37,900
Feb 18, 2021	11.50	12.49	11.35	12.22	12.15	57,600
Feb 17, 2021	11.46	11.79	11.46	11.67	11.60	18,800
Feb 16, 2021	11.95	12.05	11.62	11.65	11.58	26,000
Feb 12, 2021	12.51	12.55	11.79	11.93	11.86	25,600
Feb 11, 2021	12.91	13.00	12.50	12.68	12.61	17,500
Feb 10, 2021	13.37	13.37	12.75	12.93	12.86	14,200
Feb 09, 2021	13.93	13.93	13.09	13.55	13.47	29,400
Feb 08, 2021	13.73	14.01	13.23	13.67	13.59	18,600
Feb 05, 2021	13.76	13.80	13.55	13.56	13.48	11,100
Feb 04, 2021	13.59	13.59	12.70	13.37	13.29	35,100
Feb 03, 2021	13.81	13.90	13.60	13.70	13.62	16,100
Feb 02, 2021	13.79	14.47	13.79	13.92	13.84	12,800
Feb 01, 2021	13.95	14.32	13.69	13.83	13.75	16,600
Jan 29, 2021	13.86	14.32	13.60	13.99	13.91	24,200
Jan 28, 2021	14.65	14.65	13.24	13.73	13.65	36,300
Jan 27, 2021	15.01	15.14	14.04	14.39	14.31	34,900
Jan 26, 2021	16.08	16.88	15.25	15.29	15.20	31,700
Jan 25, 2021	16.66	17.29	15.26	15.94	15.85	63,400
Jan 22, 2021	14.50	16.25	14.45	16.21	16.12	115,500
Jan 21, 2021	14.26	14.30	13.66	13.97	13.89	21,100
Jan 20, 2021	13.97	14.39	13.86	14.16	14.08	18,600
Jan 19, 2021	13.80	14.05	13.47	13.95	13.87	18,900
Jan 15, 2021	13.54	13.99	13.45	13.85	13.77	27,700
Jan 14, 2021	12.73	13.99	12.73	13.72	13.64	11,100
Jan 13, 2021	12.66	13.21	12.60	12.60	12.53	114,000
Jan 12, 2021	12.23	12.90	12.23	12.60	12.53	9,600
Jan 11, 2021	13.50	13.50	12.14	12.25	12.18	20,900
Jan 08, 2021	13.72	13.75	13.42	13.55	13.47	9,100
Jan 07, 2021	14.53	14.70	13.66	13.77	13.69	26,100
Jan 06, 2021	14.10	14.60	14.10	14.54	14.46	60,900
Jan 05, 2021	13.98	14.20	13.98	14.02	13.94	41,900
Jan 04, 2021	14.39	14.39	13.19	13.88	13.80	35,600
Dec 31, 2020	14.43	14.45	14.21	14.24	14.16	14,300
Dec 30, 2020	14.44	14.61	14.31	14.47	14.39	17,000
Dec 29, 2020	13.81	14.59	13.71	14.49	14.41	30,800
Dec 28, 2020	12.94	13.69	12.89	13.64	13.56	25,000
Dec 24, 2020	12.50	12.83	12.50	12.69	12.62	2,200
Dec 23, 2020	12.25	12.74	12.25	12.35	12.28	17,500
Dec 22, 2020	12.40	12.60	11.71	12.33	12.26	151,900
Dec 21, 2020	12.06	12.41	11.95	12.32	12.25	109,800
Dec 18, 2020	12.18	12.40	11.69	12.25	12.18	215,500
Dec 17, 2020	11.97	12.05	11.75	12.00	11.93	158,300
Dec 16, 2020	11.61	12.00	11.53	12.00	11.93	82,000
Dec 15, 2020	11.67	12.00	11.49	11.50	11.43	20,600
Dec 14, 2020	12.00	12.07	11.40	11.45	11.38	30,400
Dec 11, 2020	11.77	12.08	11.48	12.02	11.95	24,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,167.59+2.93(+0.07%)

Dow 3034,230.34+97.31(+0.29%)

Nasdaq13,582.42-51.08(-0.37%)

CIM Commercial Trust Corporation (CMCT)

S&P 500
4,167.59
+2.93(+0.07%)

Dow 30
34,230.34
+97.31(+0.29%)

Nasdaq
13,582.42
-51.08(-0.37%)