Cim Commercial TR Cp (NQ: CMCT )

12.30 USD UNCHANGED
Streaming Delayed Price Updated: 6:29 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 12.41 12.57 12.05 12.30 29,879 -0.06(-0.49%)
Mar 03, 2021 12.41 12.43 12.20 12.36 13,058 +0.25(+2.06%)
Mar 02, 2021 12.33 12.33 11.95 12.11 15,698 -0.37(-2.96%)
Mar 01, 2021 12.25 12.61 12.14 12.48 24,241 +0.33(+2.72%)
Feb 26, 2021 12.14 12.53 12.14 12.15 137,800 -0.11(-0.90%)
Feb 25, 2021 12.42 12.44 12.13 12.26 27,285 -0.15(-1.21%)
Feb 24, 2021 11.99 12.95 11.99 12.41 29,115 +0.16(+1.31%)
Feb 23, 2021 11.94 12.25 11.37 12.25 43,313 +0.11(+0.91%)
Feb 22, 2021 12.25 12.40 12.00 12.14 15,053 -0.14(-1.14%)
Feb 19, 2021 11.90 12.69 11.27 12.28 37,800 +0.06(+0.49%)
Feb 18, 2021 11.50 12.49 11.35 12.22 57,605 +0.55(+4.71%)
Feb 17, 2021 11.57 11.79 11.46 11.67 18,775 +0.02(+0.17%)
Feb 16, 2021 11.94 12.05 11.62 11.65 25,956 -0.28(-2.35%)
Feb 12, 2021 12.51 12.55 11.79 11.93 25,600 -0.75(-5.91%)
Feb 11, 2021 12.91 13.00 12.50 12.68 17,529 -0.25(-1.93%)
Feb 10, 2021 13.37 13.37 12.75 12.93 14,155 -0.62(-4.58%)
Feb 09, 2021 13.93 13.93 13.09 13.55 29,435 -0.12(-0.88%)
Feb 08, 2021 13.73 14.01 13.23 13.67 18,572 +0.11(+0.81%)
Feb 05, 2021 13.76 13.80 13.54 13.56 11,000 +0.19(+1.42%)
Feb 04, 2021 13.59 13.59 12.70 13.37 35,119 -0.33(-2.41%)
Feb 03, 2021 13.81 13.90 13.60 13.70 16,137 -0.22(-1.58%)
Feb 02, 2021 13.79 14.47 13.79 13.92 12,825 +0.09(+0.65%)
Feb 01, 2021 13.95 14.32 13.69 13.83 16,623 -0.16(-1.14%)
Jan 29, 2021 13.90 14.32 13.60 13.99 24,200 +0.26(+1.89%)
Jan 28, 2021 14.65 14.65 13.24 13.73 36,341 -0.66(-4.59%)
Jan 27, 2021 15.03 15.14 14.04 14.39 31,727 -0.90(-5.89%)
Jan 26, 2021 16.08 16.88 15.25 15.29 31,718 -0.65(-4.08%)
Jan 25, 2021 16.66 17.29 15.26 15.94 63,393 -0.27(-1.67%)
Jan 22, 2021 14.50 16.25 14.45 16.21 115,500 +2.24(+16.03%)
Jan 21, 2021 14.26 14.30 13.66 13.97 21,122 -0.19(-1.34%)
Jan 20, 2021 13.97 14.38 13.86 14.16 18,593 +0.21(+1.51%)
Jan 19, 2021 13.80 14.05 13.47 13.95 18,886 +0.10(+0.72%)
Jan 15, 2021 13.54 13.99 13.45 13.85 27,700 +0.13(+0.95%)
Jan 14, 2021 12.73 13.99 12.73 13.72 11,088 +1.12(+8.89%)
Jan 13, 2021 12.66 13.21 12.60 12.60 113,995 +0.00(+0.00%)
Jan 12, 2021 12.23 12.90 12.23 12.60 9,597 +0.35(+2.86%)
Jan 11, 2021 13.50 13.50 12.14 12.25 20,858 -1.30(-9.59%)
Jan 08, 2021 13.72 13.75 13.42 13.55 9,100 -0.22(-1.60%)
Jan 07, 2021 14.53 14.70 13.66 13.77 26,142 -0.77(-5.30%)
Jan 06, 2021 14.10 14.60 14.10 14.54 60,899 +0.52(+3.71%)
Jan 05, 2021 13.98 14.20 13.98 14.02 41,862 +0.14(+1.01%)
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.