Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Media & Community Trust Corp (NQ: CMCT )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.747 8.625 8.625 8.625 5,765 +0.02(+0.26%)
Dec 30, 2015 8.786 9.124 8.602 8.602 14,446 -0.15(-1.71%)
Dec 29, 2015 9.108 9.108 8.630 8.752 5,756 -0.09(-1.07%)
Dec 28, 2015 8.630 9.157 8.630 8.847 8,902 +0.10(+1.18%)
Dec 23, 2015 8.380 8.744 8.744 8.744 15,855 +0.40(+4.82%)
Dec 22, 2015 8.614 8.758 8.170 8.342 26,158 -0.27(-3.16%)
Dec 21, 2015 8.558 8.818 8.558 8.614 3,225 +0.06(+0.65%)
Dec 18, 2015 9.146 9.592 8.491 8.558 55,477 -0.95(-9.95%)
Dec 17, 2015 9.074 9.504 9.074 9.504 4,144 +0.01(+0.13%)
Dec 16, 2015 9.436 9.754 9.436 9.491 3,943 +0.03(+0.29%)
Dec 14, 2015 9.458 9.464 9.464 9.464 43 -0.26(-2.67%)
Dec 11, 2015 9.064 9.728 9.064 9.723 4,012 +0.34(+3.59%)
Dec 10, 2015 8.938 9.540 8.938 9.386 3,011 +0.58(+6.58%)
Dec 09, 2015 9.494 9.494 8.806 8.806 5,994 -0.71(-7.43%)
Dec 08, 2015 9.513 9.535 9.513 9.513 2,671 -0.02(-0.23%)
Dec 07, 2015 9.570 9.590 9.535 9.535 2,472 -0.56(-5.59%)
Dec 04, 2015 10.10 10.10 10.10 10.10 1,080 +0.60(+6.35%)
Dec 03, 2015 9.535 9.738 9.491 9.497 8,865 -0.32(-3.27%)
Dec 02, 2015 9.919 10.08 9.817 9.817 4,279 -0.16(-1.56%)
Dec 01, 2015 10.14 10.14 9.897 9.973 6,279 -0.16(-1.57%)
Nov 30, 2015 9.875 10.13 9.875 10.13 1,406 +0.30(+3.01%)
Nov 27, 2015 9.836 9.836 9.836 9.836 1,390 -0.08(-0.86%)
Nov 25, 2015 9.749 9.921 9.921 9.921 1,642 +0.07(+0.75%)
Nov 23, 2015 9.847 9.847 9.847 9.847 31 +0.03(+0.27%)
Nov 20, 2015 9.820 9.842 9.820 9.821 1,073 +0.01(+0.12%)
Nov 19, 2015 9.491 9.809 9.480 9.809 1,074 -0.04(-0.39%)
Nov 18, 2015 9.995 10.14 9.757 9.847 5,065 -0.04(-0.44%)
Nov 17, 2015 9.677 10.14 9.606 9.891 2,001 -0.28(-2.80%)
Nov 16, 2015 10.40 10.71 9.935 10.18 9,115 -0.26(-2.47%)
Nov 13, 2015 10.41 10.43 10.41 10.43 1,965 -0.07(-0.63%)
Nov 12, 2015 10.57 10.58 10.50 10.50 2,142 -0.17(-1.59%)
Nov 11, 2015 10.67 10.67 10.67 10.67 1,366 +0.08(+0.72%)
Nov 10, 2015 10.59 10.59 10.59 10.59 2,790 +0.14(+1.36%)
Nov 09, 2015 10.44 10.45 10.44 10.45 1,901 -0.01(-0.09%)
Nov 06, 2015 10.44 10.46 10.44 10.46 1,089 -0.00(-0.01%)
Nov 05, 2015 10.46 10.46 10.46 10.46 706 -0.15(-1.39%)
Nov 04, 2015 10.61 10.61 10.61 10.61 753 +0.03(+0.26%)
Nov 03, 2015 10.70 10.70 10.58 10.58 1,120 +0.04(+0.36%)
Nov 02, 2015 10.72 10.72 10.52 10.54 4,795 +0.02(+0.16%)
Oct 30, 2015 10.67 10.68 10.53 10.53 4,983 -0.05(-0.47%)
Oct 29, 2015 10.95 10.95 10.35 10.58 2,534 -0.28(-2.57%)
Oct 28, 2015 10.69 10.96 10.68 10.86 14,191 -0.05(-0.45%)
Oct 27, 2015 10.88 10.96 10.59 10.90 5,565 +0.01(+0.10%)
Oct 26, 2015 10.91 10.96 10.89 10.89 9,014 -0.06(-0.55%)
Oct 23, 2015 10.96 10.96 10.89 10.95 2,576 +0.07(+0.60%)
Oct 22, 2015 10.68 10.89 10.68 10.89 3,058 +0.19(+1.79%)
Oct 21, 2015 10.82 10.83 10.25 10.70 6,483 -0.22(-2.01%)
Oct 20, 2015 10.77 10.93 10.71 10.92 8,553 +0.14(+1.32%)
Oct 19, 2015 10.77 10.77 10.68 10.77 3,448 -0.04(-0.41%)
Oct 16, 2015 10.70 10.83 10.60 10.82 4,516 +0.03(+0.25%)
Oct 15, 2015 10.82 10.82 10.79 10.79 3,905 +0.04(+0.41%)
Oct 14, 2015 10.75 10.75 10.75 10.75 2,200 -0.27(-2.44%)
Oct 13, 2015 10.50 11.04 10.50 11.01 6,049 +0.33(+3.07%)
Oct 12, 2015 10.75 11.49 10.44 10.69 5,538 +0.06(+0.53%)
Oct 09, 2015 11.17 11.17 10.55 10.63 10,038 -0.53(-4.71%)
Oct 08, 2015 10.86 11.18 10.86 11.16 5,430 +0.21(+1.90%)
Oct 07, 2015 10.87 10.99 10.55 10.95 13,144 -0.09(-0.84%)
Oct 06, 2015 11.17 11.66 10.67 11.04 10,969 -0.14(-1.23%)
Oct 05, 2015 11.15 11.27 10.42 11.18 36,347 +0.16(+1.44%)
Oct 02, 2015 10.12 11.04 10.12 11.02 21,609 +0.92(+9.06%)
Oct 01, 2015 10.10 10.10 10.07 10.10 56,205 +0.04(+0.38%)
Sep 30, 2015 10.07 10.07 10.03 10.07 3,653 +0.11(+1.10%)
Sep 29, 2015 9.984 9.984 9.888 9.957 39,249 -0.15(-1.46%)
Sep 28, 2015 9.984 10.15 9.776 10.10 15,076 -0.03(-0.27%)
Sep 25, 2015 10.02 10.13 9.776 10.13 28,566 -0.05(-0.54%)
Sep 24, 2015 10.27 10.27 9.765 10.19 11,655 -0.13(-1.22%)
Sep 23, 2015 10.27 10.39 10.24 10.31 12,093 -0.21(-1.98%)
Sep 22, 2015 10.55 10.58 10.19 10.52 41,738 -0.24(-2.20%)
Sep 21, 2015 10.53 10.90 10.53 10.76 57,119 +0.26(+2.48%)
Sep 18, 2015 11.09 11.29 9.988 10.50 447,379 -0.74(-6.56%)
Sep 17, 2015 11.23 11.42 10.50 11.23 86,022 -0.15(-1.29%)
Sep 16, 2015 10.94 11.68 10.94 11.38 84,125 +0.10(+0.91%)
Sep 15, 2015 10.57 11.31 10.57 11.28 132,444 +0.44(+4.05%)
Sep 14, 2015 10.03 11.11 10.03 10.84 217,942 +0.82(+8.23%)
Sep 11, 2015 10.02 10.06 9.414 10.02 103,873 +0.37(+3.82%)
Sep 10, 2015 9.950 10.06 9.647 9.647 90,390 -0.21(-2.09%)
Sep 09, 2015 10.16 10.42 9.636 9.853 59,271 -0.15(-1.46%)
Sep 08, 2015 8.156 10.29 8.156 9.999 82,592 +1.80(+21.94%)
Sep 02, 2015 8.254 8.200 8.200 8.200 738 +0.07(+0.80%)
Sep 01, 2015 8.292 8.292 8.135 8.135 1,704 -0.10(-1.25%)
Aug 31, 2015 8.243 8.243 8.238 8.238 1,858 -0.10(-1.23%)
Aug 28, 2015 8.341 8.341 8.341 8.341 492 +0.00(+0.02%)
Aug 27, 2015 8.428 8.428 8.339 8.339 1,254 +0.00(+0.04%)
Aug 26, 2015 8.238 8.336 8.129 8.336 2,398 -0.15(-1.72%)
Aug 25, 2015 8.503 8.943 8.135 8.482 2,522 +0.16(+1.95%)
Aug 24, 2015 8.400 8.400 8.211 8.319 5,624 -0.09(-1.06%)
Aug 21, 2015 8.555 8.555 8.140 8.408 5,384 +0.07(+0.88%)
Aug 20, 2015 8.146 8.337 8.146 8.335 2,133 +0.14(+1.70%)
Aug 18, 2015 8.406 8.196 8.196 8.196 14 -0.33(-3.92%)
Aug 17, 2015 8.530 8.530 8.530 8.530 623 +0.07(+0.83%)
Aug 14, 2015 8.454 8.460 8.454 8.460 2,086 +0.03(+0.39%)
Aug 13, 2015 8.536 8.666 8.400 8.427 2,815 +0.11(+1.30%)
Aug 12, 2015 8.292 8.319 8.292 8.319 1,014 +0.39(+4.92%)
Aug 11, 2015 7.929 7.929 7.929 7.929 297 -0.03(-0.38%)
Aug 10, 2015 8.400 8.400 7.755 7.959 4,670 +0.04(+0.52%)
Aug 06, 2015 8.286 7.918 7.918 7.918 136 -0.33(-3.94%)
Aug 03, 2015 8.563 8.243 8.243 8.243 160 -0.42(-4.82%)
Jul 31, 2015 8.660 8.660 8.660 8.660 498 +0.47(+5.69%)
Jul 29, 2015 8.173 8.194 8.194 8.194 9 -0.02(-0.20%)
Jul 28, 2015 8.211 8.211 8.211 8.211 324 -0.15(-1.81%)
Jul 23, 2015 8.362 8.362 8.362 8.362 55 +0.21(+2.53%)
Jul 22, 2015 8.698 8.698 7.755 8.156 6,984 -0.57(-6.58%)
Jul 21, 2015 8.725 8.731 8.725 8.731 2,526 +0.00(+0.00%)
Jul 17, 2015 8.780 8.731 8.731 8.731 922 +0.00(+0.00%)
Jul 16, 2015 8.731 8.731 8.731 8.731 1,057 +0.00(+0.00%)
Jul 15, 2015 8.807 8.807 8.731 8.731 1,007 +0.01(+0.06%)
Jul 14, 2015 8.872 8.872 8.725 8.725 5,690 -0.34(-3.77%)
Jul 13, 2015 9.300 9.435 9.067 9.067 3,271 -0.12(-1.29%)
Jul 10, 2015 9.229 9.592 9.154 9.185 5,760 -0.11(-1.24%)
Jul 09, 2015 9.278 9.387 9.278 9.300 1,278 +0.07(+0.73%)
Jul 08, 2015 9.240 9.327 9.219 9.232 1,834 -0.26(-2.77%)
Jul 07, 2015 9.484 9.587 9.438 9.495 3,234 +0.03(+0.29%)
Jul 06, 2015 9.544 9.544 9.349 9.468 1,684 -0.12(-1.24%)
Jul 02, 2015 9.701 9.587 9.587 9.587 1,107 +0.01(+0.11%)
Jul 01, 2015 9.576 9.576 9.576 9.576 374 +0.00(+0.00%)
Jun 30, 2015 9.659 9.659 9.576 9.576 2,893 -0.09(-0.95%)
Jun 29, 2015 10.12 10.12 9.571 9.668 6,273 -0.52(-5.11%)
Jun 26, 2015 10.19 10.19 10.19 10.19 806 +0.60(+6.27%)
Jun 25, 2015 9.755 9.755 9.587 9.587 708 +0.01(+0.11%)
Jun 24, 2015 10.03 10.03 9.565 9.576 2,771 +0.02(+0.17%)
Jun 23, 2015 9.614 9.614 9.544 9.560 1,103 -0.01(-0.06%)
Jun 22, 2015 9.565 9.582 9.560 9.565 1,948 -0.16(-1.67%)
Jun 19, 2015 9.679 9.782 9.674 9.728 5,469 +0.09(+0.90%)
Jun 18, 2015 10.16 10.32 9.562 9.641 4,738 -0.39(-3.89%)
Jun 17, 2015 10.00 10.07 10.00 10.03 2,395 +0.36(+3.69%)
Jun 16, 2015 9.675 9.675 9.675 9.675 184 -0.64(-6.19%)
Jun 15, 2015 9.582 10.31 9.582 10.31 1,490 +0.75(+7.82%)
Jun 12, 2015 9.565 9.565 9.565 9.565 719 -0.78(-7.54%)
Jun 11, 2015 10.35 10.35 10.35 10.35 968 +0.80(+8.34%)
Jun 09, 2015 10.03 9.549 9.549 9.549 1 -0.48(-4.76%)
Jun 08, 2015 9.267 10.19 9.267 10.03 35,625 +0.14(+1.37%)
Jun 05, 2015 9.891 9.891 9.891 9.891 429 +0.03(+0.27%)
Jun 03, 2015 9.863 9.863 9.863 9.863 369 +0.05(+0.48%)
Jun 02, 2015 9.817 9.817 9.817 9.817 263 -0.26(-2.62%)
Jun 01, 2015 10.08 10.08 10.08 10.08 441 +0.00(+0.00%)
May 28, 2015 9.880 10.08 10.08 10.08 94 +0.04(+0.43%)
May 26, 2015 10.07 10.04 10.04 10.04 369 -0.22(-2.11%)
May 22, 2015 10.30 10.25 10.25 10.25 4,612 -0.15(-1.41%)
May 21, 2015 10.30 10.51 10.29 10.40 3,195 -0.03(-0.26%)
May 20, 2015 10.25 10.54 10.25 10.43 2,478 +0.00(+0.00%)
May 19, 2015 10.29 10.43 10.25 10.43 3,636 +0.05(+0.47%)
May 18, 2015 10.22 10.38 10.22 10.38 3,559 +0.08(+0.79%)
May 15, 2015 10.34 10.34 10.30 10.30 1,503 +0.24(+2.39%)
May 14, 2015 10.06 10.06 10.06 10.06 328 -0.24(-2.33%)
May 13, 2015 10.27 10.34 10.27 10.30 4,498 +0.00(+0.00%)
May 12, 2015 10.03 10.30 10.03 10.30 937 -0.04(-0.37%)
May 11, 2015 10.03 10.34 10.03 10.34 1,350 +0.43(+4.32%)
May 08, 2015 9.961 9.961 9.907 9.907 1,760 -0.11(-1.14%)
May 07, 2015 10.10 10.24 10.02 10.02 1,175 -0.50(-4.79%)
May 06, 2015 10.22 10.52 10.22 10.52 928 +0.29(+2.86%)
May 05, 2015 9.365 10.23 9.365 10.23 1,088 +0.21(+2.05%)
May 04, 2015 10.03 10.03 10.03 10.03 330 +0.16(+1.59%)
May 01, 2015 9.869 9.869 9.869 9.869 527 -0.67(-6.38%)
Apr 30, 2015 9.658 10.54 9.658 10.54 7,225 +0.37(+3.62%)
Apr 29, 2015 10.28 10.28 10.17 10.17 1,778 -0.07(-0.69%)
Apr 28, 2015 9.934 10.24 9.934 10.24 527 +0.02(+0.21%)
Apr 27, 2015 9.186 10.24 9.159 10.22 1,618 -0.05(-0.47%)
Apr 24, 2015 10.28 10.28 10.27 10.27 1,732 +0.01(+0.05%)
Apr 23, 2015 10.05 10.27 10.05 10.26 2,090 +0.45(+4.57%)
Apr 22, 2015 9.816 9.816 9.816 9.816 333 -0.45(-4.42%)
Apr 21, 2015 9.918 10.27 9.918 10.27 4,675 +0.24(+2.43%)
Apr 20, 2015 10.03 10.05 9.761 10.03 2,332 -0.04(-0.43%)
Apr 17, 2015 9.788 10.08 9.586 10.07 8,701 +0.00(+0.03%)
Apr 15, 2015 9.988 10.07 10.07 10.07 1,476 +0.04(+0.40%)
Apr 14, 2015 9.972 10.05 9.860 10.03 9,063 +0.05(+0.49%)
Apr 10, 2015 9.874 9.977 9.977 9.977 7 -0.02(-0.16%)
Apr 08, 2015 9.755 9.994 9.994 9.994 212 +0.23(+2.33%)
Apr 07, 2015 9.706 9.766 9.706 9.766 466 -0.30(-3.01%)
Apr 06, 2015 9.836 10.07 9.733 10.07 2,856 +0.27(+2.77%)
Apr 02, 2015 9.798 9.798 9.798 9.798 553 -0.35(-3.47%)
Apr 01, 2015 9.961 10.15 9.706 10.15 7,343 +0.12(+1.19%)
Mar 31, 2015 10.04 10.04 9.999 10.03 15,141 +0.01(+0.05%)
Mar 30, 2015 10.08 10.22 10.03 10.03 2,529 +0.00(+0.00%)
Mar 27, 2015 10.03 10.09 10.03 10.03 15,204 +0.02(+0.16%)
Mar 26, 2015 9.755 10.02 9.755 10.01 11,434 +0.30(+3.07%)
Mar 25, 2015 9.712 9.712 9.712 9.712 221 -0.17(-1.75%)
Mar 24, 2015 9.891 9.891 9.885 9.885 1,144 +0.13(+1.33%)
Mar 23, 2015 9.685 9.755 9.685 9.755 1,668 -0.17(-1.69%)
Mar 20, 2015 9.842 9.929 9.679 9.923 4,481 +0.18(+1.84%)
Mar 19, 2015 9.555 9.793 9.544 9.744 4,413 -0.02(-0.17%)
Mar 18, 2015 9.506 9.983 9.506 9.761 10,467 +0.05(+0.56%)
Mar 17, 2015 9.381 9.820 9.381 9.706 5,089 +0.16(+1.65%)
Mar 16, 2015 9.956 9.956 9.419 9.549 2,535 -0.37(-3.77%)
Mar 13, 2015 9.668 10.03 9.560 9.923 9,720 +0.25(+2.63%)
Mar 12, 2015 9.592 9.668 9.592 9.668 3,354 +0.05(+0.56%)
Mar 11, 2015 9.452 9.614 9.452 9.614 2,682 +0.25(+2.66%)
Mar 10, 2015 9.354 9.441 9.354 9.365 4,100 +0.01(+0.12%)
Mar 09, 2015 9.316 9.359 9.267 9.354 1,666 +0.09(+0.94%)
Mar 06, 2015 9.099 9.300 9.099 9.267 5,924 +0.07(+0.71%)
Mar 03, 2015 9.202 9.202 9.202 9.202 1,291 +0.22(+2.47%)
Mar 02, 2015 8.980 8.980 8.980 8.980 313 +0.02(+0.18%)
Feb 27, 2015 8.964 8.964 8.958 8.964 2,271 +0.08(+0.92%)
Feb 26, 2015 9.051 9.202 8.883 8.883 1,503 +0.02(+0.18%)
Feb 25, 2015 8.938 9.007 8.866 8.866 1,299 -0.30(-3.31%)
Feb 24, 2015 8.774 9.170 8.774 9.170 1,448 +0.08(+0.89%)
Feb 23, 2015 9.175 9.175 9.088 9.088 1,125 -0.11(-1.24%)
Feb 20, 2015 9.202 9.202 9.202 9.202 734 +0.00(+0.00%)
Feb 17, 2015 9.202 9.202 9.202 9.202 232 +0.12(+1.31%)
Feb 13, 2015 8.541 9.083 9.083 9.083 9,594 -0.01(-0.06%)
Feb 12, 2015 8.346 9.143 8.346 9.088 8,700 -0.06(-0.68%)
Feb 11, 2015 8.680 9.151 8.677 9.151 1,383 +0.14(+1.53%)
Feb 10, 2015 9.078 9.148 8.682 9.013 2,976 -0.18(-1.95%)
Feb 09, 2015 8.622 9.213 8.362 9.191 31,124 +0.57(+6.67%)
Feb 06, 2015 8.492 8.650 8.286 8.617 7,244 +0.22(+2.58%)
Feb 05, 2015 8.357 8.671 8.178 8.400 8,104 +0.11(+1.31%)
Feb 04, 2015 8.313 8.373 8.181 8.292 3,706 -0.03(-0.33%)
Feb 03, 2015 8.129 8.319 8.129 8.319 371,732 +0.11(+1.32%)
Feb 02, 2015 8.046 8.211 8.043 8.211 1,549 +0.00(+0.00%)
Jan 30, 2015 8.146 8.211 8.146 8.211 1,356 -0.04(-0.53%)
Jan 29, 2015 7.956 8.254 7.956 8.254 1,263 +0.04(+0.53%)
Jan 28, 2015 8.221 8.232 8.211 8.211 1,800 -0.05(-0.65%)
Jan 27, 2015 8.211 8.264 8.211 8.264 5,042 -0.11(-1.30%)
Jan 26, 2015 8.400 8.400 7.967 8.373 55,187 +0.22(+2.66%)
Jan 23, 2015 7.988 8.194 7.988 8.156 21,859 +0.09(+1.07%)
Jan 22, 2015 7.999 8.070 7.967 8.070 5,723 +0.13(+1.64%)
Jan 21, 2015 8.129 8.183 7.940 7.940 25,587 -0.14(-1.68%)
Jan 20, 2015 7.956 8.238 7.891 8.075 123,963 +0.19(+2.41%)
Jan 16, 2015 8.073 8.073 7.858 7.885 21,118 -0.22(-2.74%)
Jan 15, 2015 7.918 8.108 7.918 8.108 4,502 -0.01(-0.07%)
Jan 14, 2015 8.178 8.178 8.075 8.113 4,083 +0.10(+1.22%)
Jan 13, 2015 7.977 8.097 7.977 8.015 3,935 -0.05(-0.67%)
Jan 12, 2015 8.324 8.324 7.912 8.070 13,966 -0.10(-1.26%)
Jan 09, 2015 8.259 8.341 8.173 8.173 6,679 -0.17(-2.01%)
Jan 08, 2015 8.129 8.395 8.129 8.341 11,879 +0.16(+1.92%)
Jan 07, 2015 8.351 8.536 8.140 8.183 15,315 -0.40(-4.67%)
Jan 06, 2015 8.563 8.584 8.297 8.584 2,695 -0.02(-0.19%)
Jan 05, 2015 8.211 8.622 8.211 8.601 5,546 +0.46(+5.59%)
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.