CIM Commercial Trust Corporation Common stockのデータ

CIM Commercial Trust Corporation Common stockの基本情報

名前 CIM Commercial Trust Corporation Common stock
ティッカー CMCT
国 United States
上場年 nan
セクター Consumer Services

CIM Commercial Trust Corporation Common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.05 11.62 11.95 11.65 26000.0 11.65
2021-02-12 12.55 11.79 12.51 11.93 25600.0 11.93
2021-02-11 13.0 12.5 12.91 12.68 17500.0 12.68
2021-02-10 13.37 12.75 13.37 12.93 14200.0 12.93
2021-02-09 13.93 13.09 13.93 13.55 29400.0 13.55
2021-02-08 14.01 13.23 13.73 13.67 18600.0 13.67
2021-02-05 13.8 13.55 13.76 13.56 11100.0 13.56
2021-02-04 13.59 12.7 13.59 13.37 35100.0 13.37
2021-02-03 13.9 13.6 13.81 13.7 16100.0 13.7
2021-02-02 14.47 13.79 13.79 13.92 12800.0 13.92
2021-02-01 14.32 13.69 13.95 13.83 16600.0 13.83
2021-01-29 14.32 13.6 13.86 13.99 24200.0 13.99
2021-01-28 14.65 13.24 14.65 13.73 36300.0 13.73
2021-01-27 15.14 14.04 15.01 14.39 34900.0 14.39
2021-01-26 16.88 15.25 16.08 15.29 31700.0 15.29
2021-01-25 17.29 15.26 16.66 15.94 63400.0 15.94
2021-01-22 16.25 14.45 14.5 16.21 115500.0 16.21
2021-01-21 14.3 13.66 14.26 13.97 21100.0 13.97
2021-01-20 14.39 13.86 13.97 14.16 18600.0 14.16
2021-01-19 14.05 13.47 13.8 13.95 18900.0 13.95
2021-01-15 13.99 13.45 13.54 13.85 27700.0 13.85
2021-01-14 13.99 12.73 12.73 13.72 11100.0 13.72
2021-01-13 13.21 12.6 12.66 12.6 114000.0 12.6
2021-01-12 12.9 12.23 12.23 12.6 9600.0 12.6
2021-01-11 13.5 12.14 13.5 12.25 20900.0 12.25
2021-01-08 13.75 13.42 13.72 13.55 9100.0 13.55
2021-01-07 14.7 13.66 14.53 13.77 26100.0 13.77
2021-01-06 14.6 14.1 14.1 14.54 60900.0 14.54
2021-01-05 14.2 13.98 13.98 14.02 41900.0 14.02
2021-01-04 14.39 13.19 14.39 13.88 35600.0 13.88
2020-12-31 14.45 14.21 14.43 14.24 14300.0 14.24
2020-12-30 14.61 14.31 14.44 14.47 17000.0 14.47
2020-12-29 14.59 13.71 13.81 14.49 30800.0 14.49
2020-12-28 13.69 12.89 12.94 13.64 25000.0 13.64
2020-12-24 12.83 12.5 12.5 12.69 2200.0 12.69
2020-12-23 12.74 12.25 12.25 12.35 17500.0 12.35
2020-12-22 12.6 11.71 12.4 12.33 151900.0 12.33
2020-12-21 12.41 11.95 12.06 12.32 109800.0 12.32
2020-12-18 12.4 11.69 12.18 12.25 215500.0 12.25
2020-12-17 12.05 11.75 11.97 12.0 158300.0 12.0
2020-12-16 12.0 11.53 11.61 12.0 82000.0 12.0
2020-12-15 12.0 11.49 11.67 11.5 20600.0 11.5
2020-12-14 12.07 11.4 12.0 11.45 30400.0 11.45
2020-12-11 12.08 11.48 11.77 12.02 24700.0 12.02
2020-12-10 12.21 11.57 11.95 12.06 81500.0 11.99
2020-12-09 12.27 11.88 12.25 12.0 33900.0 11.93
2020-12-08 12.25 11.82 11.91 12.15 55500.0 12.07
2020-12-07 12.35 11.46 11.5 12.16 29000.0 12.08
2020-12-04 11.76 10.87 11.76 11.5 32100.0 11.43
2020-12-03 11.91 10.55 10.66 11.8 23600.0 11.73
2020-12-02 11.16 10.37 11.16 10.68 20800.0 10.61
2020-12-01 12.4 11.01 12.4 11.33 19600.0 11.26
2020-11-30 12.19 10.31 10.7 12.17 49600.0 12.09
2020-11-27 11.0 10.68 11.0 10.79 36100.0 10.72
2020-11-25 11.37 10.31 10.86 11.21 44300.0 11.14
2020-11-24 11.0 10.75 10.94 10.88 47900.0 10.81
2020-11-23 10.99 9.8 9.8 10.82 46900.0 10.75
2020-11-20 10.07 9.52 10.06 9.77 25400.0 9.71
2020-11-19 10.39 9.73 10.1 10.39 15200.0 10.33
2020-11-18 10.75 10.18 10.75 10.21 35300.0 10.15
2020-11-17 10.7 10.15 10.43 10.53 41200.0 10.46
2020-11-16 10.84 10.33 10.75 10.49 22200.0 10.42
2020-11-13 10.75 10.41 10.5 10.75 70900.0 10.68
2020-11-12 10.5 9.97 9.97 10.31 33400.0 10.25
2020-11-11 10.16 9.71 9.73 10.16 7800.0 10.1
2020-11-10 10.2 9.44 9.44 10.15 27700.0 10.09
2020-11-09 9.95 8.93 9.12 9.25 29200.0 9.19
2020-11-06 8.54 8.5 8.52 8.5 12100.0 8.45
2020-11-05 8.52 7.98 7.98 8.5 5800.0 8.45
2020-11-04 8.17 7.95 8.15 8.0 22900.0 7.95
2020-11-03 8.2 7.91 8.1 8.2 15600.0 8.15
2020-11-02 8.01 7.93 8.01 8.0 15100.0 7.95
2020-10-30 8.17 7.98 8.17 8.0 13500.0 7.95
2020-10-29 8.33 7.78 7.79 8.0 20300.0 7.95
2020-10-28 7.89 7.81 7.86 7.85 25800.0 7.8
2020-10-27 8.2 7.98 8.2 7.98 2800.0 7.93
2020-10-26 7.97 7.91 7.93 7.93 6500.0 7.88
2020-10-23 8.0 7.86 7.88 7.94 11300.0 7.89
2020-10-22 8.28 7.91 8.1 7.96 38500.0 7.91
2020-10-21 8.02 7.85 7.87 8.01 35200.0 7.96
2020-10-20 8.07 7.9 8.07 7.95 6500.0 7.9
2020-10-19 8.07 7.94 8.04 7.94 6800.0 7.89
2020-10-16 8.25 7.76 7.76 8.0 39500.0 7.95
2020-10-15 8.07 7.78 8.07 7.87 18000.0 7.82
2020-10-14 8.47 8.04 8.4 8.27 2900.0 8.22
2020-10-13 8.7 8.4 8.4 8.43 7200.0 8.38
2020-10-12 8.86 8.41 8.41 8.46 21300.0 8.41
2020-10-09 8.73 8.4 8.72 8.49 14300.0 8.44
2020-10-08 9.18 8.62 9.18 8.72 18800.0 8.67
2020-10-07 9.59 8.95 9.57 8.97 20200.0 8.91
2020-10-06 9.75 9.28 9.66 9.3 15900.0 9.24
2020-10-05 9.89 9.51 9.64 9.68 15600.0 9.62
2020-10-02 10.2 9.78 10.09 9.9 7900.0 9.84
2020-10-01 10.15 9.25 9.74 9.62 14200.0 9.56
2020-09-30 9.86 9.33 9.37 9.86 14500.0 9.8
2020-09-29 9.78 9.35 9.6 9.44 10500.0 9.38
2020-09-28 9.88 9.43 9.43 9.65 7500.0 9.59
2020-09-25 9.38 9.15 9.15 9.3 15000.0 9.24
2020-09-24 9.74 8.94 9.6 9.18 10600.0 9.12
2020-09-23 10.07 9.46 10.01 9.54 19000.0 9.48
2020-09-22 9.99 9.29 9.41 9.94 27200.0 9.88
2020-09-21 10.5 8.92 10.5 9.26 48400.0 9.2
2020-09-18 11.56 9.7 11.14 10.34 205800.0 10.28
2020-09-17 11.12 10.26 11.12 11.0 67200.0 10.93
2020-09-16 11.55 10.83 10.83 11.31 49500.0 11.24
2020-09-15 10.8 10.47 10.47 10.72 25600.0 10.65
2020-09-14 10.89 10.05 10.05 10.5 53900.0 10.43
2020-09-11 10.55 10.23 10.36 10.31 36500.0 10.25
2020-09-10 10.5 10.33 10.5 10.33 30200.0 10.19
2020-09-09 10.5 10.25 10.5 10.29 76200.0 10.15
2020-09-08 10.53 10.15 10.26 10.36 44800.0 10.22
2020-09-04 10.45 10.3 10.45 10.3 9900.0 10.16
2020-09-03 10.39 10.02 10.27 10.31 9100.0 10.17
2020-09-02 10.25 10.17 10.24 10.25 7400.0 10.11
2020-09-01 10.27 10.19 10.27 10.26 9700.0 10.12
2020-08-31 10.48 10.31 10.35 10.33 10300.0 10.19
2020-08-28 10.47 10.2 10.23 10.47 3500.0 10.33
2020-08-27 10.55 10.33 10.55 10.33 6100.0 10.19
2020-08-26 10.53 10.46 10.53 10.46 13100.0 10.32
2020-08-25 10.5 10.37 10.39 10.5 11400.0 10.36
2020-08-24 10.61 10.2 10.61 10.33 8800.0 10.19
2020-08-21 10.68 10.42 10.68 10.5 9300.0 10.36
2020-08-20 10.59 10.49 10.49 10.59 1500.0 10.45
2020-08-19 11.07 10.51 11.07 10.51 5900.0 10.37
2020-08-18 10.69 10.5 10.63 10.51 14000.0 10.37
2020-08-17 11.56 10.87 11.07 10.87 35300.0 10.72
2020-08-14 11.08 10.59 10.59 10.83 10200.0 10.68
2020-08-13 10.82 10.55 10.59 10.7 4700.0 10.56
2020-08-12 10.75 10.36 10.66 10.52 9000.0 10.38
2020-08-11 10.73 10.34 10.69 10.52 7100.0 10.38
2020-08-10 10.64 10.35 10.42 10.5 6900.0 10.36
2020-08-07 10.72 10.29 10.55 10.33 12100.0 10.19
2020-08-06 10.62 10.27 10.47 10.33 3100.0 10.19
2020-08-05 10.65 10.48 10.52 10.63 3900.0 10.49
2020-08-04 10.52 10.2 10.2 10.47 6600.0 10.33
2020-08-03 10.5 10.25 10.5 10.32 7700.0 10.18
2020-07-31 10.58 10.2 10.21 10.2 11000.0 10.06
2020-07-30 10.63 10.2 10.56 10.37 10500.0 10.23
2020-07-29 10.96 10.59 10.87 10.76 7800.0 10.62
2020-07-28 10.94 10.46 10.72 10.46 18400.0 10.32
2020-07-27 11.08 10.4 10.4 10.86 20600.0 10.71
2020-07-24 11.55 10.4 11.17 10.42 6500.0 10.28
2020-07-23 11.58 11.0 11.05 11.12 6500.0 10.97
2020-07-22 11.15 10.96 10.96 11.13 7400.0 10.98
2020-07-21 11.47 10.92 11.47 11.12 18400.0 10.97
2020-07-20 11.46 10.51 11.36 11.3 44700.0 11.15
2020-07-17 11.69 11.38 11.48 11.51 9100.0 11.36
2020-07-16 11.75 11.45 11.45 11.63 8300.0 11.47
2020-07-15 12.59 11.69 11.86 11.77 56500.0 11.61
2020-07-14 12.0 11.13 11.92 11.56 14900.0 11.4
2020-07-13 12.0 11.5 12.0 11.89 29800.0 11.73
2020-07-10 12.15 10.09 10.1 12.15 38400.0 11.99
2020-07-09 10.68 9.8 10.17 9.92 19900.0 9.79
2020-07-08 10.94 10.09 10.67 10.16 15300.0 10.02
2020-07-07 11.18 10.77 10.77 10.78 32700.0 10.64
2020-07-06 11.12 10.36 10.56 10.89 20200.0 10.74
2020-07-02 10.76 10.29 10.75 10.33 29100.0 10.19
2020-07-01 10.89 10.3 10.84 10.87 17700.0 10.72
2020-06-30 10.78 10.14 10.37 10.78 20600.0 10.64
2020-06-29 10.64 10.05 10.1 10.63 23300.0 10.49
2020-06-26 10.0 9.22 9.66 9.89 307400.0 9.76
2020-06-25 9.92 8.88 9.32 9.82 42700.0 9.69
2020-06-24 9.81 8.93 9.65 9.42 28400.0 9.29
2020-06-23 10.06 9.69 10.06 9.8 10600.0 9.67
2020-06-22 10.22 9.91 10.22 10.02 6900.0 9.89
2020-06-19 10.54 10.0 10.54 10.22 43400.0 10.08
2020-06-18 10.59 9.97 9.97 10.46 2300.0 10.32
2020-06-17 10.36 9.85 10.36 9.97 6200.0 9.84
2020-06-16 10.33 10.05 10.14 10.14 14800.0 10.0
2020-06-15 9.98 9.62 9.62 9.9 19500.0 9.77
2020-06-12 10.25 9.69 10.05 9.87 21000.0 9.74
2020-06-11 10.06 9.55 10.06 9.62 29600.0 9.42
2020-06-10 10.91 10.5 10.91 10.67 13500.0 10.44
2020-06-09 11.64 10.92 11.55 11.07 20000.0 10.84
2020-06-08 11.97 11.51 11.81 11.59 15100.0 11.35
2020-06-05 12.05 11.39 11.39 11.81 58300.0 11.56
2020-06-04 11.0 10.2 10.2 10.9 25100.0 10.67
2020-06-03 10.56 9.69 10.56 10.48 40400.0 10.26
2020-06-02 10.45 10.15 10.45 10.28 30600.0 10.06
2020-06-01 10.79 9.93 10.09 10.29 46300.0 10.07
2020-05-29 10.24 9.82 9.92 9.9 8700.0 9.69
2020-05-28 10.78 9.25 10.3 9.86 39500.0 9.65
2020-05-27 10.72 10.02 10.48 10.26 29000.0 10.04
2020-05-26 11.39 9.99 10.73 10.14 54900.0 9.93
2020-05-22 10.56 10.09 10.34 10.46 19500.0 10.24
2020-05-21 10.44 10.06 10.1 10.34 11900.0 10.12
2020-05-20 10.24 9.82 10.14 10.12 19500.0 9.91
2020-05-19 10.12 9.82 10.01 9.91 18900.0 9.7
2020-05-18 10.53 9.8 9.83 10.05 49400.0 9.84
2020-05-15 9.39 8.64 9.34 9.39 17300.0 9.19
2020-05-14 9.19 8.5 9.19 9.11 20600.0 8.92
2020-05-13 9.77 8.96 9.43 9.43 13700.0 9.23
2020-05-12 10.21 9.52 10.21 9.59 15400.0 9.39
2020-05-11 10.39 9.01 10.01 10.28 30700.0 10.06
2020-05-08 10.5 10.04 10.36 10.12 27800.0 9.91
2020-05-07 10.2 9.69 9.99 10.04 33200.0 9.83
2020-05-06 10.01 9.75 10.0 9.79 13900.0 9.58
2020-05-05 10.56 9.54 10.18 10.03 29200.0 9.82
2020-05-04 10.18 9.49 9.49 10.18 19600.0 9.96
2020-05-01 9.85 9.45 9.85 9.69 24800.0 9.49
2020-04-30 11.35 9.3 10.62 10.19 20400.0 9.97
2020-04-29 11.03 10.22 10.22 10.88 39400.0 10.65
2020-04-28 10.1 9.65 10.1 9.89 23100.0 9.68
2020-04-27 9.78 9.14 9.29 9.7 42800.0 9.5
2020-04-24 9.2 8.72 8.72 9.05 13000.0 8.86
2020-04-23 9.29 8.38 9.25 8.83 22800.0 8.64
2020-04-22 9.28 8.91 9.28 9.12 12800.0 8.93
2020-04-21 9.16 8.27 8.27 9.08 26800.0 8.89
2020-04-20 9.0 8.4 8.59 8.55 24200.0 8.37
2020-04-17 9.38 8.53 8.53 8.9 24400.0 8.71
2020-04-16 9.3 7.88 9.19 8.34 56000.0 8.16
2020-04-15 10.43 9.04 10.43 9.36 25700.0 9.16
2020-04-14 11.64 10.39 11.64 10.55 34800.0 10.33
2020-04-13 11.53 11.0 11.28 11.3 23600.0 11.06
2020-04-09 12.0 11.21 11.69 11.6 49500.0 11.35
2020-04-08 11.25 10.32 10.77 11.23 32100.0 10.99
2020-04-07 10.49 9.98 10.46 10.49 38600.0 10.27
2020-04-06 10.7 9.75 9.87 10.65 39500.0 10.43
2020-04-03 10.26 9.11 9.56 9.57 41200.0 9.37
2020-04-02 9.97 9.29 9.69 9.74 41700.0 9.53
2020-04-01 10.71 9.42 10.71 9.84 102600.0 9.63
2020-03-31 11.09 9.22 10.57 11.09 139800.0 10.86
2020-03-30 10.85 10.17 10.82 10.85 76800.0 10.62
2020-03-27 11.79 10.84 11.79 10.84 37200.0 10.61
2020-03-26 12.29 10.18 10.18 12.29 94700.0 12.03
2020-03-25 10.47 8.39 8.39 10.23 162600.0 10.01
2020-03-24 8.79 8.14 8.45 8.4 69500.0 8.22
2020-03-23 9.14 7.86 9.14 8.44 76900.0 8.26
2020-03-20 10.0 6.61 6.86 9.44 1048500.0 9.24
2020-03-19 7.8 6.49 6.61 6.75 89100.0 6.61
2020-03-18 7.59 6.27 7.48 6.41 61200.0 6.27
2020-03-17 8.0 7.47 7.85 7.84 91400.0 7.67
2020-03-16 8.65 7.85 8.56 7.85 63900.0 7.68
2020-03-13 10.08 8.69 10.08 9.28 111600.0 9.08
2020-03-12 10.97 8.56 10.9 9.57 108700.0 9.37
2020-03-11 12.05 11.5 11.61 11.6 90700.0 11.28
2020-03-10 13.12 11.8 12.66 11.96 99300.0 11.63
2020-03-09 14.1 12.4 13.66 12.52 95300.0 12.18
2020-03-06 14.37 13.86 14.0 14.07 66200.0 13.68
2020-03-05 14.52 14.01 14.22 14.36 27100.0 13.97
2020-03-04 14.61 14.39 14.5 14.61 6500.0 14.21
2020-03-03 15.07 14.15 14.81 14.15 69000.0 13.76
2020-03-02 15.37 14.15 14.15 14.81 71400.0 14.4
2020-02-28 14.66 13.75 14.53 14.04 85600.0 13.65
2020-02-27 14.98 14.64 14.85 14.65 95200.0 14.25
2020-02-26 15.09 14.5 14.66 15.05 52500.0 14.64
2020-02-25 15.08 14.27 15.08 14.47 37000.0 14.07
2020-02-24 15.0 14.8 14.81 14.95 10600.0 14.54
2020-02-21 15.11 14.83 15.0 15.01 31100.0 14.6
2020-02-20 15.17 14.86 15.09 15.07 29300.0 14.66
2020-02-19 15.25 14.73 15.05 15.03 30100.0 14.62
2020-02-18 15.14 14.8 15.14 15.03 23700.0 14.62