CMCT - CIM Commercial Trust Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201919.7520.1219.2519.5019.5019,800
Aug 22, 201919.7520.1819.7319.7419.7414,900
Aug 21, 201920.0620.3619.6619.7319.7336,300
Aug 20, 201920.5120.9020.2520.2520.2543,100
Aug 19, 201922.1322.1319.9320.7520.7592,000
Aug 16, 201922.2522.2521.6121.8021.8035,600
Aug 15, 201922.4022.8022.2022.3022.3021,400
Aug 14, 201922.4222.5222.1922.4622.4649,200
Aug 13, 201921.9522.9821.9522.5022.5074,100
Aug 12, 201921.9522.0021.6021.8621.8611,900
Aug 09, 201920.7023.1020.6621.8121.8166,500
Aug 08, 201920.4420.4420.0520.0520.053,400
Aug 07, 201920.6520.6519.9120.2620.262,100
Aug 06, 201920.1020.1020.0520.0520.052,900
Aug 05, 201920.3720.3720.1220.3020.304,300
Aug 02, 201920.2720.7020.2720.7020.705,500
Aug 01, 201920.2520.6720.2520.3320.331,800
Jul 31, 201920.4020.7520.3520.3820.383,900
Jul 30, 201920.1920.7520.1920.7520.754,200
Jul 29, 201920.5420.7120.3820.3820.382,400
Jul 26, 201920.3320.7020.3320.5220.523,700
Jul 25, 201919.9020.3319.9020.3320.333,000
Jul 24, 201920.2420.3220.0520.0520.055,300
Jul 23, 201920.2920.3220.0520.3220.325,200
Jul 22, 201919.8220.2619.8220.1820.182,000
Jul 19, 201920.0520.3719.8320.0320.033,900
Jul 18, 201920.2020.6020.0120.2520.253,400
Jul 17, 201920.3220.7519.9220.6120.617,400
Jul 16, 201920.5620.5620.0620.3620.362,300
Jul 15, 201920.7320.7320.0720.3020.301,900
Jul 12, 201920.0420.5520.0220.0220.022,500
Jul 11, 201920.5920.5919.9520.2520.259,500
Jul 10, 201920.6320.7020.3720.3720.372,800
Jul 09, 201920.3720.7120.3720.6820.681,400
Jul 08, 201920.3820.7520.3420.6220.624,800
Jul 05, 201920.1520.7920.1520.4820.485,100
Jul 03, 201920.8020.8020.5720.5720.571,500
Jul 02, 201920.5620.8020.4220.8020.8012,600
Jul 01, 201920.4920.8020.4920.7520.7512,000
Jun 28, 201919.9920.8019.7720.6220.62477,800
Jun 27, 201919.5019.9919.5019.9919.9930,400
Jun 26, 201919.5519.6119.3619.6119.6117,700
Jun 25, 201919.4919.6519.2119.2119.2111,500
Jun 24, 201919.3519.6519.2919.2919.2921,300
Jun 21, 201920.8020.8019.3619.3619.3669,500
Jun 20, 201920.8020.8020.7020.8020.803,500
Jun 19, 201920.7020.8020.7020.8020.803,000
Jun 18, 201920.7020.7020.6720.7020.709,400
Jun 17, 201920.7120.7120.5720.6920.6913,400
Jun 14, 201920.8020.9020.5520.8520.859,200
Jun 13, 201920.4520.8020.4520.8020.8010,000
Jun 13, 20190.125 Dividend
Jun 12, 201920.5020.5020.2020.5020.3813,700
Jun 11, 201920.5020.5420.2320.5020.3814,300
Jun 10, 201920.0120.5020.0020.5020.3814,100
Jun 07, 201919.9520.1019.9520.0119.898,300
Jun 06, 201920.9021.0019.9520.0919.9718,500
Jun 05, 201920.9721.0020.5121.0020.8710,200
Jun 04, 201921.0021.0020.2520.6120.487,400
Jun 03, 201920.6520.8819.6620.7920.667,400
May 31, 201920.7021.1520.0121.0020.8716,600
May 30, 201919.5021.4019.3621.2021.076,600
May 29, 201919.6319.6619.3819.3819.265,800
May 28, 201919.5919.6819.5719.6419.521,200
May 24, 201919.6819.9419.5419.7519.632,100
May 23, 201919.8320.1219.8320.0119.891,000
May 22, 201919.4220.2019.4220.0819.966,900
May 21, 201920.2020.5219.6920.0019.882,100
May 20, 201919.6520.2019.6520.2020.082,000
May 17, 201919.5020.7519.5019.5019.381,700
May 16, 201919.8320.2519.4019.8319.711,700
May 15, 201919.5019.7519.0619.6519.532,200
May 14, 201919.6919.6918.6519.5419.425,200
May 13, 201919.0919.3419.0919.3419.22600
May 10, 201919.3419.3519.3419.3519.23400
May 09, 201918.8819.4318.8819.4319.311,800
May 08, 201919.0019.4219.0019.4219.30400
May 07, 201918.7118.7118.7118.7118.60100
May 06, 201918.9118.9118.7118.7118.601,600
May 03, 201918.7518.7518.7518.7518.64200
May 02, 201918.7518.7518.7518.7518.64100
May 01, 201918.9119.2518.7518.7518.641,300
Apr 30, 201919.0719.3518.7519.3519.233,800
Apr 29, 201918.5019.5018.5019.5019.381,600
Apr 26, 201918.7818.7818.5518.6018.493,300
Apr 25, 201918.6918.8318.6018.6018.491,200
Apr 24, 201918.6918.6918.6918.6918.58700
Apr 23, 201918.8719.1418.8719.1419.0210,600
Apr 22, 201918.9018.9018.9018.9018.78400
Apr 18, 201918.9319.4918.9319.2019.081,800
Apr 17, 201919.6919.6919.0619.0618.941,600
Apr 16, 201919.9019.9019.5619.7519.634,100
Apr 15, 201919.6019.8619.3119.5019.382,500
Apr 12, 201919.6019.6019.5919.6019.481,600
Apr 11, 201919.6719.6719.2019.5519.431,500
Apr 10, 201919.4719.7519.3819.6719.553,500
Apr 09, 201919.4919.4919.2319.2319.111,700
Apr 08, 201919.3319.7819.1519.4919.376,500
Apr 05, 201918.8819.6018.7019.2819.1614,700
Apr 04, 201918.4818.8518.4818.7918.682,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...