Quantcast

CIM Commercial Trust Corporation Common stock Historical Stock Prices

CMCT 
$18.75
*  
0.59
3.25%
Get CMCT Alerts
*Delayed - data as of Mar. 21, 2019 13:53 ET  -  Find a broker to begin trading CMCT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CMCT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:53 18.36 18.75 18.53 18.75 1,035
03/20/2019 18.37 18.56 18.16 18.16 3,018
03/19/2019 18.72 18.72 17.707 18.39 2,937
03/18/2019 18.71 18.71 18.28 18.39 4,090
03/15/2019 18.685 18.74 18.25 18.25 8,109
03/14/2019 18.68 18.7 18.55 18.55 2,806
03/13/2019 18.3 18.98 18.3 18.6 11,049
03/12/2019 18.49 18.49 18.48 18.48 594
03/11/2019 18.25 18.5 18.25 18.26 6,282
03/08/2019 17.8 18.4999 17.8 18.4 11,903
03/07/2019 18.18 18.18 17.65 17.65 2,057
03/06/2019 18.21 18.22 17.99 18.22 3,390
03/05/2019 17.97 18.23 17.97 18.168 3,884
03/04/2019 18.22 18.22 17.951 18.001 3,098
03/01/2019 18.23 18.23 18.0951 18.22 2,860
02/28/2019 18.22 18.25 18.1302 18.23 4,848
02/27/2019 18.01 18.25 18 18.01 14,906
02/26/2019 17.98 18.24 17.81 18.01 4,000
02/25/2019 17.81 17.81 17.71 17.7885 1,186
02/22/2019 17.955 18.075 17.8817 17.94 13,733
02/21/2019 17.6854 17.95 17.6854 17.95 1,249
02/20/2019 17.7 17.95 17.7 17.7 1,816
02/19/2019 17.94 17.98 17.695 17.71 1,376
02/15/2019 17.6619 17.6619 17.35 17.35 792
02/14/2019 17.6206 17.74 17.6206 17.73 2,164
02/13/2019 17.5 17.5 17.5 17.5 400
02/12/2019 17.7108 17.7108 17.7 17.7 6,148
02/11/2019 17.5875 17.6946 17.56 17.65 11,263
02/08/2019 17.67 17.72 17.42 17.5 2,996
02/07/2019 17.304 17.64 17.3 17.64 854
02/06/2019 17.6964 17.6964 17.45 17.5 4,579
02/05/2019 17.43 17.43 17.43 17.43 405
02/04/2019 17.855 17.855 17.1 17.15 11,270
02/01/2019 17.7 17.99 17.7 17.97 12,083
01/31/2019 17.7 17.7 17.65 17.7 1,213
01/30/2019 17.7478 17.7478 17.65 17.65 778
01/29/2019 17.45 17.6511 17.45 17.6511 327
01/28/2019 17.31 17.4 17.31 17.35 2,367
01/25/2019 17.67 17.7445 17.23 17.4 7,508
01/24/2019 17.2444 17.7517 17.22 17.692 2,622
01/23/2019 17.6 17.6 17.1855 17.31 14,506
01/22/2019 17.6 17.6 17.3 17.36 5,262
01/18/2019 17.52 17.6046 17.52 17.55 2,938
01/17/2019 17.39 17.6447 17.39 17.61 5,866
01/16/2019 17.25 17.38 17.1001 17.38 4,158
01/15/2019 17.2426 17.2426 17 17 732
01/14/2019 16.33 17.38 16.33 17.38 33,998
01/11/2019 16.28 16.4318 16.28 16.4318 642
01/10/2019 16.25 16.31 16.25 16.25 2,691
01/09/2019 16.25 16.25 16.25 16.25 1,128
01/08/2019 16.08 16.08 16.08 16.08 00
01/07/2019 16.08 16.08 16.08 16.08 00
01/04/2019 15.98 16.08 15.52 16.08 1,230
01/03/2019 15.1453 15.1453 15.1453 15.1453 475
01/02/2019 15.75 17.1 15.75 17.1 3,864
12/31/2018 15 15.18 15 15.18 2,823
12/28/2018 15.243 15.25 14.86 14.9 7,919
12/27/2018 15.1 15.25 14.85 14.85 4,863
12/26/2018 14.64 15.7 14.55 15 6,965
12/24/2018 14.65 15.22 14.5 14.7 5,707
12/21/2018 16.2006 16.2006 14.74 14.74 63,685
12/20/2018 14.82 16.76 14.82 16.52 2,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio