Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CMCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.065 | 0.00 | 0.16% | 3.06 | 3.18 | 3.03 | 889 |
| May 20 2024 | 3.06 | 0.07 | 2.34% | 3.00 | 3.06 | 3.00 | 5,630 |
| May 17 2024 | 2.99 | -0.02 | -0.66% | 3.06 | 3.06 | 2.99 | 2,605 |
| May 16 2024 | 3.01 | 0.01 | 0.33% | 3.01 | 3.0599 | 3.01 | 1,650 |
| May 15 2024 | 3.00 | -0.02 | -0.66% | 3.02 | 3.0498 | 3.00 | 3,403 |
| May 14 2024 | 3.02 | -0.05 | -1.63% | 3.03 | 3.13 | 2.84 | 36,263 |
| May 13 2024 | 3.07 | -0.01 | -0.16% | 3.12 | 3.12 | 3.065 | 6,147 |
| May 10 2024 | 3.075 | 0.03 | 0.89% | 3.12 | 3.12 | 3.03 | 5,341 |
| May 09 2024 | 3.0478 | 0.04 | 1.22% | 3.13 | 3.1419 | 3.0478 | 5,299 |
| May 08 2024 | 3.011 | -0.04 | -1.28% | 3.01 | 3.08 | 3.01 | 3,463 |
| May 07 2024 | 3.05 | -0.05 | -1.61% | 3.13 | 3.13 | 3.05 | 6,240 |
| May 06 2024 | 3.10 | 0.03 | 0.98% | 3.07 | 3.15 | 3.07 | 11,965 |
| May 03 2024 | 3.07 | -0.06 | -1.76% | 3.07 | 3.15 | 3.07 | 3,583 |
| May 02 2024 | 3.125 | 0.00 | 0.16% | 3.15 | 3.2199 | 3.07 | 10,548 |
| May 01 2024 | 3.12 | -0.23 | -6.73% | 3.29 | 3.3247 | 3.00 | 21,771 |
| Apr 30 2024 | 3.345 | -0.01 | -0.15% | 3.38 | 3.435 | 3.30 | 3,930 |
| Apr 29 2024 | 3.35 | 0.00 | 0.00% | 3.34 | 3.35 | 3.34 | 412 |
| Apr 26 2024 | 3.35 | -0.06 | -1.79% | 3.44 | 3.45 | 3.30 | 18,898 |
| Apr 25 2024 | 3.411 | -0.09 | -2.52% | 3.53 | 3.56 | 3.41 | 789 |
| Apr 24 2024 | 3.4993 | 0.09 | 2.62% | 3.44 | 3.50 | 3.42 | 418 |
| Apr 23 2024 | 3.41 | 0.07 | 2.10% | 3.25 | 3.41 | 3.24 | 9,551 |
| Apr 22 2024 | 3.34 | -0.05 | -1.47% | 3.48 | 3.6693 | 3.29 | 7,933 |
| Apr 19 2024 | 3.39 | 0.07 | 2.11% | 3.31 | 3.48 | 3.24 | 11,170 |
| Apr 18 2024 | 3.32 | -0.14 | -4.05% | 3.56 | 3.66 | 3.32 | 22,069 |
| Apr 17 2024 | 3.46 | -0.10 | -2.67% | 3.54 | 3.605 | 3.4285 | 3,352 |
| Apr 16 2024 | 3.555 | -0.19 | -4.95% | 3.70 | 3.70 | 3.5101 | 56,939 |
| Apr 15 2024 | 3.74 | -0.16 | -4.10% | 3.80 | 3.80 | 3.7337 | 4,764 |
| Apr 12 2024 | 3.90 | 0.04 | 1.04% | 3.90 | 3.90 | 3.80 | 541 |
| Apr 11 2024 | 3.8599 | 0.15 | 4.04% | 3.67 | 3.94 | 3.67 | 1,952 |
| Apr 10 2024 | 3.71 | -0.07 | -1.85% | 3.70 | 3.8528 | 3.69 | 6,004 |
| Apr 09 2024 | 3.78 | -0.04 | -1.05% | 3.79 | 3.80 | 3.7559 | 1,242 |
| Apr 08 2024 | 3.82 | -0.10 | -2.64% | 3.80 | 3.88 | 3.7568 | 3,657 |
| Apr 05 2024 | 3.9235 | -0.10 | -2.40% | 3.66 | 3.9235 | 3.66 | 7,748 |
| Apr 04 2024 | 4.02 | -0.01 | -0.25% | 4.03 | 4.13 | 4.02 | 5,277 |
| Apr 03 2024 | 4.03 | -0.17 | -4.05% | 4.24 | 4.25 | 3.80 | 22,568 |
| Apr 02 2024 | 4.20 | 0.02 | 0.48% | 4.22 | 4.25 | 3.99 | 7,894 |
| Apr 01 2024 | 4.18 | -0.08 | -1.88% | 4.49 | 4.49 | 4.18 | 11,869 |
| Mar 28 2024 | 4.26 | 0.06 | 1.43% | 4.14 | 4.34 | 4.13 | 13,760 |
| Mar 27 2024 | 4.20 | 0.02 | 0.48% | 4.18 | 4.35 | 4.12 | 6,296 |
| Mar 26 2024 | 4.18 | 0.20 | 5.10% | 4.02 | 4.19 | 3.96 | 6,667 |
| Mar 25 2024 | 3.977 | 0.12 | 3.03% | 3.78 | 4.00 | 3.78 | 5,743 |
| Mar 22 2024 | 3.86 | 0.15 | 4.04% | 3.74 | 3.86 | 3.74 | 1,402 |
| Mar 21 2024 | 3.71 | -0.07 | -1.72% | 3.77 | 3.77 | 3.6344 | 1,282 |
| Mar 20 2024 | 3.775 | -0.04 | -0.92% | 3.81 | 3.88 | 3.775 | 2,228 |
| Mar 19 2024 | 3.81 | 0.06 | 1.60% | 3.78 | 3.89 | 3.78 | 8,447 |
| Mar 18 2024 | 3.75 | 0.00 | 0.00% | 3.77 | 3.799 | 3.65 | 3,894 |
| Mar 15 2024 | 3.75 | 0.11 | 3.02% | 3.64 | 3.75 | 3.60 | 39,736 |
| Mar 14 2024 | 3.64 | 0.04 | 1.11% | 3.60 | 3.66 | 3.60 | 4,561 |
| Mar 13 2024 | 3.60 | 0.00 | 0.00% | 3.62 | 3.6799 | 3.60 | 13,279 |
| Mar 12 2024 | 3.60 | 0.00 | 0.00% | 3.63 | 3.64 | 3.60 | 1,299 |
| Mar 11 2024 | 3.60 | -0.07 | -1.86% | 3.60 | 3.68 | 3.60 | 1,925 |
| Mar 08 2024 | 3.6684 | -0.02 | -0.44% | 3.68 | 3.68 | 3.60 | 9,810 |
| Mar 07 2024 | 3.6846 | 0.06 | 1.79% | 3.62 | 3.70 | 3.55 | 5,608 |
| Mar 06 2024 | 3.6199 | 0.04 | 1.11% | 3.60 | 3.62 | 3.58 | 5,783 |
| Mar 05 2024 | 3.58 | -0.04 | -1.10% | 3.62 | 3.62 | 3.58 | 100 |
| Mar 04 2024 | 3.62 | 0.01 | 0.28% | 3.50 | 3.62 | 3.50 | 7,339 |
| Mar 01 2024 | 3.61 | 0.01 | 0.28% | 3.60 | 3.6197 | 3.60 | 1,460 |
| Feb 29 2024 | 3.60 | 0.08 | 2.21% | 3.52 | 3.62 | 3.52 | 21,118 |
| Feb 28 2024 | 3.522 | 0.02 | 0.63% | 3.53 | 3.5728 | 3.522 | 1,414 |
| Feb 27 2024 | 3.50 | 0.00 | 0.00% | 3.51 | 3.57 | 3.50 | 2,484 |
| Feb 26 2024 | 3.50 | -0.05 | -1.27% | 3.58 | 3.58 | 3.50 | 6,163 |
| Feb 23 2024 | 3.545 | -0.04 | -0.98% | 3.58 | 3.58 | 3.50 | 8,687 |
| Feb 22 2024 | 3.58 | 0.04 | 1.13% | 3.46 | 3.58 | 3.46 | 1,615 |
