Cim Commercial TR Cp (NQ: CMCT )

8.850 USD -0.050 (-0.56%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 8.810 9.490 8.630 9.390 431,684 +0.49(+5.51%)
Jun 17, 2021 9.160 9.250 8.790 8.900 134,823 -0.27(-2.94%)
Jun 16, 2021 9.050 9.230 8.970 9.170 86,448 -0.02(-0.22%)
Jun 15, 2021 9.460 9.510 9.050 9.190 92,033 -0.32(-3.36%)
Jun 14, 2021 9.140 9.540 9.020 9.510 106,448 +0.45(+4.97%)
Jun 11, 2021 9.500 9.590 9.020 9.060 218,825 -0.47(-4.93%)
Jun 10, 2021 9.950 9.950 9.210 9.530 137,236 -0.82(-7.92%)
Jun 09, 2021 10.40 10.49 10.12 10.35 532,702 +0.05(+0.49%)
Jun 08, 2021 10.55 10.65 10.21 10.30 314,988 -0.25(-2.37%)
Jun 07, 2021 10.38 10.69 10.33 10.55 319,265 +0.24(+2.33%)
Jun 04, 2021 10.76 10.76 10.25 10.31 91,926 -0.48(-4.45%)
Jun 03, 2021 10.80 10.86 10.41 10.79 230,565 -0.11(-1.01%)
Jun 02, 2021 11.08 11.15 10.90 10.90 87,892 -0.25(-2.24%)
Jun 01, 2021 11.61 11.69 10.70 11.15 233,087 -0.83(-6.93%)
May 28, 2021 11.90 12.19 11.59 11.98 66,680 +0.06(+0.50%)
May 27, 2021 11.33 12.20 11.11 11.92 127,103 +0.81(+7.29%)
May 26, 2021 11.03 11.34 11.02 11.11 24,166 +0.15(+1.37%)
May 25, 2021 11.10 11.21 10.90 10.96 25,610 -0.18(-1.62%)
May 24, 2021 11.20 11.30 10.92 11.14 12,072 -0.09(-0.80%)
May 21, 2021 11.24 11.36 11.10 11.23 14,339 +0.10(+0.90%)
May 20, 2021 11.25 11.35 10.85 11.13 40,160 -0.18(-1.59%)
May 19, 2021 11.35 11.45 11.18 11.31 20,907 -0.14(-1.22%)
May 18, 2021 11.31 11.56 11.15 11.45 21,314 +0.07(+0.62%)
May 17, 2021 11.23 11.38 11.01 11.38 18,647 +0.05(+0.44%)
May 14, 2021 10.75 11.61 10.75 11.33 38,924 +0.62(+5.79%)
May 13, 2021 10.61 10.74 10.41 10.71 35,089 +0.27(+2.59%)
May 12, 2021 10.75 10.75 10.44 10.44 31,021 -0.18(-1.69%)
May 11, 2021 10.57 11.61 10.35 10.62 42,931 +0.13(+1.24%)
May 10, 2021 10.61 10.77 10.41 10.49 41,015 -0.21(-1.96%)
May 07, 2021 10.25 10.74 10.25 10.70 53,207 +0.18(+1.71%)
May 06, 2021 11.09 11.09 10.30 10.52 39,395 -0.30(-2.77%)
May 05, 2021 10.67 11.36 10.28 10.82 69,991 +0.15(+1.41%)
May 04, 2021 11.49 11.71 10.63 10.67 36,832 -0.83(-7.22%)
May 03, 2021 11.37 11.56 11.12 11.50 57,232 +0.30(+2.68%)
Apr 30, 2021 11.12 11.22 10.62 11.20 54,100 -0.05(-0.44%)
Apr 29, 2021 11.69 11.69 10.99 11.25 50,818 -0.33(-2.85%)
Apr 28, 2021 11.81 11.85 11.41 11.58 56,776 -0.18(-1.53%)
Apr 27, 2021 11.92 12.03 11.51 11.76 64,710 -0.20(-1.67%)
Apr 26, 2021 11.83 12.03 11.79 11.96 37,411 +0.23(+1.96%)
Apr 23, 2021 11.59 11.83 11.49 11.73 28,900 +0.25(+2.18%)
Apr 22, 2021 12.07 12.30 11.34 11.48 29,230 -0.52(-4.33%)
Apr 21, 2021 12.00 12.10 11.77 12.00 18,726 +0.00(+0.00%)
Apr 20, 2021 12.39 12.39 11.74 12.00 39,350 -0.30(-2.44%)
Apr 19, 2021 12.03 12.57 11.70 12.30 26,881 +0.08(+0.65%)
Apr 16, 2021 12.50 12.50 12.12 12.22 26,600 -0.20(-1.61%)
Apr 15, 2021 12.59 12.59 12.27 12.42 16,338 -0.05(-0.40%)
Apr 14, 2021 12.47 12.66 12.36 12.47 34,522 -0.08(-0.64%)
Apr 13, 2021 12.31 12.57 12.31 12.55 40,183 +0.17(+1.37%)
Apr 12, 2021 12.54 12.74 12.03 12.38 40,408 -0.07(-0.56%)
Apr 09, 2021 12.60 12.60 12.35 12.45 37,100 +0.05(+0.40%)
Apr 08, 2021 12.38 12.90 12.32 12.40 34,158 +0.00(+0.00%)
Apr 07, 2021 12.58 12.70 12.26 12.40 36,111 -0.09(-0.72%)
Apr 06, 2021 12.60 12.90 12.36 12.49 33,390 +0.05(+0.40%)
Apr 05, 2021 13.29 13.29 12.37 12.44 45,846 -0.76(-5.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.