U.S. Markets closed

CIM Commercial Trust Corporation (CMCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
May 05, 202110.6711.2210.2810.8210.8269,836
May 04, 202111.4911.7110.6310.6710.6736,800
May 03, 202111.3711.5611.1211.5011.5057,200
Apr 30, 202111.1211.2210.6211.2011.2054,100
Apr 29, 202111.6911.6910.9911.2511.2550,800
Apr 28, 202111.8111.8511.4111.5811.5856,800
Apr 27, 202111.9212.0311.5111.7611.7664,700
Apr 26, 202111.8312.0311.7911.9611.9637,400
Apr 23, 202111.5911.8311.4911.7311.7329,000
Apr 22, 202112.0712.3011.3411.4811.4829,200
Apr 21, 202112.0012.1011.7712.0012.0018,700
Apr 20, 202112.3912.3911.7512.0012.0039,400
Apr 19, 202112.0312.5811.7012.3012.3026,900
Apr 16, 202112.5012.5012.1212.2212.2226,600
Apr 15, 202112.5912.5912.2712.4212.4216,300
Apr 14, 202112.4712.6712.3612.4712.4734,500
Apr 13, 202112.3112.5712.3112.5512.5540,200
Apr 12, 202112.5412.7512.0312.3812.3840,400
Apr 09, 202112.6012.6012.3512.4512.4537,200
Apr 08, 202112.3812.9012.3212.4012.4034,200
Apr 07, 202112.5812.7012.2612.4012.4036,100
Apr 06, 202112.6012.9012.3612.4912.4933,400
Apr 05, 202113.2913.2912.3712.4412.4445,800
Apr 01, 202112.8313.5012.5113.2013.2082,900
Mar 31, 202112.8112.9612.7112.8912.8932,900
Mar 30, 202112.8612.9012.7012.7512.7519,100
Mar 29, 202113.2013.3512.7012.7512.7527,000
Mar 26, 202113.1413.5312.9513.1213.1220,300
Mar 25, 202112.6513.3312.4513.1813.1828,800
Mar 24, 202112.7313.2312.7312.7512.7527,800
Mar 23, 202112.5712.7012.5712.6212.6235,000
Mar 22, 202112.7612.9712.5412.7412.7422,400
Mar 19, 202112.7513.0012.6612.9012.9085,000
Mar 18, 202113.1313.2912.7512.7512.7516,700
Mar 17, 202113.0413.2513.0413.2313.2320,000
Mar 16, 202113.4013.8212.8813.1513.1517,500
Mar 15, 202113.4513.5413.1813.5013.5021,600
Mar 12, 202113.0913.5013.0013.4513.4549,300
Mar 12, 20210.075 Dividend
Mar 11, 202113.3313.5012.3313.0012.9253,900
Mar 10, 202113.4813.4813.2613.2613.1861,900
Mar 09, 202112.9713.3112.8713.1213.0426,300
Mar 08, 202112.7813.0312.4812.7712.7023,000
Mar 05, 202112.4712.8812.2012.5012.4325,000
Mar 04, 202112.4112.5712.0512.3012.2329,900
Mar 03, 202112.4112.4312.2012.3612.2913,100
Mar 02, 202112.3312.3311.9512.1112.0415,700
Mar 01, 202112.1412.6112.1412.4812.4124,200
Feb 26, 202112.1412.5312.1412.1512.08137,800
Feb 25, 202112.4212.4412.1312.2612.1927,300
Feb 24, 202111.9912.9511.9912.4112.3429,100
Feb 23, 202112.1012.2511.3712.2512.1843,300
Feb 22, 202112.2512.4112.0012.1412.0715,100
Feb 19, 202111.9012.6911.2712.2812.2137,900
Feb 18, 202111.5012.4911.3512.2212.1557,600
Feb 17, 202111.4611.7911.4611.6711.6018,800
Feb 16, 202111.9512.0511.6211.6511.5826,000
Feb 12, 202112.5112.5511.7911.9311.8625,600
Feb 11, 202112.9113.0012.5012.6812.6117,500
Feb 10, 202113.3713.3712.7512.9312.8614,200
Feb 09, 202113.9313.9313.0913.5513.4729,400
Feb 08, 202113.7314.0113.2313.6713.5918,600
Feb 05, 202113.7613.8013.5513.5613.4811,100
Feb 04, 202113.5913.5912.7013.3713.2935,100
Feb 03, 202113.8113.9013.6013.7013.6216,100
Feb 02, 202113.7914.4713.7913.9213.8412,800
Feb 01, 202113.9514.3213.6913.8313.7516,600
Jan 29, 202113.8614.3213.6013.9913.9124,200
Jan 28, 202114.6514.6513.2413.7313.6536,300
Jan 27, 202115.0115.1414.0414.3914.3134,900
Jan 26, 202116.0816.8815.2515.2915.2031,700
Jan 25, 202116.6617.2915.2615.9415.8563,400
Jan 22, 202114.5016.2514.4516.2116.12115,500
Jan 21, 202114.2614.3013.6613.9713.8921,100
Jan 20, 202113.9714.3913.8614.1614.0818,600
Jan 19, 202113.8014.0513.4713.9513.8718,900
Jan 15, 202113.5413.9913.4513.8513.7727,700
Jan 14, 202112.7313.9912.7313.7213.6411,100
Jan 13, 202112.6613.2112.6012.6012.53114,000
Jan 12, 202112.2312.9012.2312.6012.539,600
Jan 11, 202113.5013.5012.1412.2512.1820,900
Jan 08, 202113.7213.7513.4213.5513.479,100
Jan 07, 202114.5314.7013.6613.7713.6926,100
Jan 06, 202114.1014.6014.1014.5414.4660,900
Jan 05, 202113.9814.2013.9814.0213.9441,900
Jan 04, 202114.3914.3913.1913.8813.8035,600
Dec 31, 202014.4314.4514.2114.2414.1614,300
Dec 30, 202014.4414.6114.3114.4714.3917,000
Dec 29, 202013.8114.5913.7114.4914.4130,800
Dec 28, 202012.9413.6912.8913.6413.5625,000
Dec 24, 202012.5012.8312.5012.6912.622,200
Dec 23, 202012.2512.7412.2512.3512.2817,500
Dec 22, 202012.4012.6011.7112.3312.26151,900
Dec 21, 202012.0612.4111.9512.3212.25109,800
Dec 18, 202012.1812.4011.6912.2512.18215,500
Dec 17, 202011.9712.0511.7512.0011.93158,300
Dec 16, 202011.6112.0011.5312.0011.9382,000
Dec 15, 202011.6712.0011.4911.5011.4320,600
Dec 14, 202012.0012.0711.4011.4511.3830,400
Dec 11, 202011.7712.0811.4812.0211.9524,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...