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 )

2.930 +0.010 (+0.36%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 7, 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 29, 2017 13.34 13.34 13.34 0 -0.21(-1.55%)
Dec 28, 2017 13.55 13.83 13.27 13.55 30,150 -0.33(-2.37%)
Dec 27, 2017 13.78 14.05 13.64 13.88 43,397 +0.21(+1.51%)
Dec 26, 2017 13.50 13.78 13.47 13.67 16,672 +0.21(+1.53%)
Dec 22, 2017 13.36 13.47 13.36 13.47 11,243 +0.10(+0.77%)
Dec 21, 2017 13.36 13.47 13.23 13.36 10,791 -0.02(-0.13%)
Dec 20, 2017 13.16 13.54 13.16 13.38 18,706 +0.31(+2.37%)
Dec 19, 2017 13.41 13.45 13.11 13.07 34,898 -0.31(-2.30%)
Dec 18, 2017 13.14 13.45 13.00 13.38 18,931 +0.03(+0.26%)
Dec 15, 2017 13.52 13.65 13.17 13.34 148,830 -0.14(-1.02%)
Dec 14, 2017 13.48 13.52 13.14 13.48 23,965 -0.03(-0.25%)
Dec 13, 2017 13.52 13.52 13.31 13.52 22,533 +0.00(+0.00%)
Dec 12, 2017 12.83 13.55 12.83 13.52 23,362 +0.44(+3.40%)
Dec 11, 2017 12.80 13.31 12.76 13.07 26,167 +0.10(+0.79%)
Dec 08, 2017 12.63 12.97 12.39 12.97 10,335 +0.34(+2.71%)
Dec 07, 2017 12.22 12.66 12.22 12.63 6,937 +0.34(+2.79%)
Dec 06, 2017 12.32 12.32 12.22 12.28 2,780 +0.00(+0.00%)
Dec 05, 2017 12.28 12.28 12.11 12.28 5,270 +0.00(+0.00%)
Dec 04, 2017 12.28 12.28 12.14 12.28 1,903 +0.34(+2.87%)
Dec 01, 2017 11.77 11.77 11.74 11.94 3,921 -0.24(-1.97%)
Nov 30, 2017 12.32 12.32 12.01 12.18 8,606 +0.31(+2.59%)
Nov 29, 2017 11.87 11.98 11.77 11.87 4,573 +0.14(+1.17%)
Nov 28, 2017 11.77 11.77 11.63 11.74 4,851 +0.00(+0.00%)
Nov 27, 2017 12.15 12.15 11.64 11.74 5,692 -0.55(-4.46%)
Nov 24, 2017 11.67 12.46 11.67 12.28 1,829 +0.51(+4.36%)
Nov 22, 2017 12.78 12.78 11.57 11.77 8,440 -0.58(-4.71%)
Nov 21, 2017 12.35 12.62 12.32 12.35 13,297 +0.00(+0.00%)
Nov 20, 2017 12.32 12.39 12.25 12.35 3,466 +0.03(+0.28%)
Nov 17, 2017 12.42 12.42 12.18 12.32 6,020 +0.07(+0.56%)
Nov 16, 2017 11.98 12.25 11.98 12.25 4,212 +0.03(+0.28%)
Nov 15, 2017 12.28 12.28 12.22 12.22 1,155 -0.07(-0.56%)
Nov 14, 2017 12.45 12.45 12.01 12.28 1,481 -0.07(-0.55%)
Nov 13, 2017 12.18 12.35 12.11 12.35 4,402 +0.24(+1.98%)
Nov 10, 2017 11.74 12.49 11.74 12.11 4,423 +0.07(+0.57%)
Nov 09, 2017 11.63 12.04 11.63 12.04 2,133 +0.34(+2.92%)
Nov 08, 2017 11.70 11.70 11.70 11.70 289 +0.10(+0.89%)
Nov 07, 2017 11.57 11.60 11.53 11.60 4,087 +0.03(+0.30%)
Nov 06, 2017 11.36 11.60 11.29 11.57 5,159 +0.00(+0.00%)
Nov 03, 2017 11.63 11.63 11.26 11.57 5,920 -0.10(-0.88%)
Nov 02, 2017 11.74 11.74 11.60 11.67 2,381 -0.21(-1.73%)
Nov 01, 2017 11.43 11.87 11.39 11.87 8,441 +0.41(+3.58%)
Oct 31, 2017 11.25 11.46 11.25 11.46 4,313 +0.14(+1.21%)
Oct 30, 2017 11.33 11.33 11.16 11.33 3,188 -0.03(-0.30%)
Oct 27, 2017 11.29 11.36 11.16 11.36 3,685 +0.14(+1.22%)
Oct 26, 2017 11.19 11.22 11.19 11.22 2,275 +0.00(+0.00%)
Oct 25, 2017 11.19 11.22 11.12 11.22 4,953 +0.03(+0.31%)
Oct 24, 2017 11.15 11.19 11.12 11.19 3,299 -0.03(-0.30%)
Oct 23, 2017 11.39 11.39 11.18 11.22 4,279 -0.31(-2.67%)
Oct 20, 2017 11.53 11.53 11.53 11.53 238 +0.21(+1.81%)
Oct 19, 2017 11.36 11.36 11.29 11.33 1,640 -0.10(-0.90%)
Oct 18, 2017 11.29 11.50 11.29 11.43 1,905 -0.10(-0.89%)
Oct 17, 2017 11.47 11.57 11.47 11.53 3,325 -0.27(-2.32%)
Oct 16, 2017 11.74 11.80 11.70 11.80 1,322 +0.03(+0.29%)
Oct 13, 2017 11.53 11.77 11.53 11.77 1,363 +0.21(+1.78%)
Oct 12, 2017 11.63 11.84 11.50 11.57 5,383 -0.10(-0.88%)
Oct 11, 2017 11.74 11.87 11.53 11.67 2,411 +0.03(+0.29%)
Oct 10, 2017 11.50 11.67 11.50 11.63 2,340 +0.07(+0.59%)
Oct 09, 2017 11.46 11.50 11.46 11.57 2,257 +0.07(+0.59%)
Oct 06, 2017 11.33 11.50 11.29 11.50 4,690 +0.03(+0.30%)
Oct 05, 2017 11.36 11.46 11.33 11.46 1,551 -0.14(-1.18%)
Oct 04, 2017 10.95 11.60 10.95 11.60 9,628 +0.14(+1.19%)
Oct 03, 2017 11.53 11.63 11.39 11.46 10,664 -0.10(-0.89%)
Oct 02, 2017 11.63 11.98 11.34 11.57 11,694 +0.07(+0.59%)
Sep 29, 2017 11.45 11.60 11.45 11.50 8,771 +0.07(+0.60%)
Sep 28, 2017 11.63 11.80 11.43 11.43 8,552 -0.24(-2.05%)
Sep 27, 2017 12.32 12.66 11.67 11.67 34,366 -0.92(-7.34%)
Sep 26, 2017 12.25 12.59 11.91 12.59 9,816 +0.31(+2.51%)
Sep 25, 2017 12.42 12.87 12.28 12.28 5,986 -0.17(-1.37%)
Sep 22, 2017 13.00 13.00 12.30 12.46 7,538 -0.07(-0.55%)
Sep 21, 2017 12.18 12.83 12.18 12.52 7,592 +0.24(+1.95%)
Sep 20, 2017 12.01 12.28 12.01 12.28 5,782 +0.17(+1.41%)
Sep 19, 2017 12.46 12.63 12.08 12.11 13,453 -0.27(-2.21%)
Sep 18, 2017 12.80 12.97 12.39 12.39 15,082 -0.41(-3.21%)
Sep 15, 2017 13.34 13.58 12.73 12.80 445,740 -0.63(-4.71%)
Sep 14, 2017 13.23 13.91 13.02 13.43 121,678 +0.17(+1.28%)
Sep 13, 2017 13.12 13.26 12.89 13.26 140,244 +0.10(+0.78%)
Sep 12, 2017 12.67 13.26 12.41 13.16 105,052 +0.27(+2.11%)
Sep 11, 2017 12.07 12.92 11.37 12.89 98,245 +0.65(+5.28%)
Sep 08, 2017 11.29 12.24 11.29 12.24 28,947 +0.92(+8.11%)
Sep 07, 2017 11.29 11.56 11.15 11.32 23,733 +0.07(+0.60%)
Sep 06, 2017 11.15 11.66 10.91 11.25 24,161 -0.10(-0.90%)
Sep 05, 2017 10.91 11.39 10.85 11.36 46,342 +0.61(+5.70%)
Sep 01, 2017 10.66 10.74 10.61 10.74 2,782 +0.10(+0.96%)
Aug 31, 2017 10.64 10.74 10.62 10.64 5,924 -0.07(-0.63%)
Aug 30, 2017 10.71 10.74 10.51 10.71 5,889 +0.05(+0.45%)
Aug 29, 2017 10.40 10.66 10.40 10.66 9,367 +0.16(+1.49%)
Aug 28, 2017 10.71 10.71 10.54 10.51 9,735 -0.17(-1.59%)
Aug 25, 2017 10.68 10.71 10.64 10.68 5,680 +0.17(+1.62%)
Aug 24, 2017 10.44 10.62 10.44 10.51 4,963 -0.03(-0.32%)
Aug 23, 2017 10.54 10.59 10.54 10.54 3,654 -0.15(-1.44%)
Aug 22, 2017 10.61 11.08 10.54 10.69 7,976 -0.00(-0.02%)
Aug 21, 2017 10.81 10.81 10.70 10.70 1,982 +0.19(+1.81%)
Aug 18, 2017 10.85 10.85 10.47 10.51 9,220 -0.20(-1.90%)
Aug 17, 2017 10.91 10.91 10.51 10.71 2,049 -0.13(-1.20%)
Aug 16, 2017 11.08 11.08 10.64 10.84 6,805 -0.14(-1.29%)
Aug 15, 2017 10.64 10.98 10.54 10.98 11,664 +0.27(+2.54%)
Aug 14, 2017 10.71 10.74 10.71 10.71 3,657 -0.03(-0.32%)
Aug 11, 2017 10.61 10.74 10.54 10.74 9,270 +0.05(+0.45%)
Aug 10, 2017 10.74 10.78 10.70 10.70 1,283 +0.05(+0.50%)
Aug 09, 2017 10.61 10.74 10.61 10.64 3,088 +0.02(+0.17%)
Aug 08, 2017 10.54 10.62 10.54 10.62 1,161 -0.26(-2.35%)
Aug 07, 2017 11.15 11.15 10.88 10.88 1,801 -0.03(-0.31%)
Aug 04, 2017 10.88 10.91 10.88 10.91 1,811 -0.20(-1.83%)
Aug 03, 2017 10.95 11.12 10.91 11.12 1,404 +0.15(+1.33%)
Aug 02, 2017 11.31 11.31 10.97 10.97 2,119 -0.16(-1.46%)
Aug 01, 2017 11.13 11.39 11.13 11.13 2,013 -0.19(-1.65%)
Jul 31, 2017 11.25 11.32 11.05 11.32 6,229 +0.27(+2.46%)
Jul 28, 2017 11.22 11.39 10.95 11.05 14,801 +0.07(+0.62%)
Jul 27, 2017 11.08 11.32 10.98 10.98 22,219 -0.17(-1.52%)
Jul 26, 2017 11.32 11.36 11.15 11.15 2,860 -0.14(-1.20%)
Jul 25, 2017 11.29 11.42 11.08 11.29 22,058 +0.03(+0.30%)
Jul 24, 2017 11.02 11.42 11.02 11.25 31,349 +0.27(+2.48%)
Jul 21, 2017 10.98 10.98 10.71 10.98 5,760 +0.00(+0.00%)
Jul 20, 2017 10.48 10.98 10.47 10.98 32,856 +0.29(+2.71%)
Jul 19, 2017 10.81 10.89 10.40 10.69 27,978 -0.08(-0.77%)
Jul 18, 2017 10.98 10.98 10.34 10.77 35,731 +0.34(+3.22%)
Jul 17, 2017 10.36 10.54 10.36 10.44 16,825 -0.10(-0.94%)
Jul 14, 2017 10.54 10.54 10.54 10.54 1,238 +0.10(+0.94%)
Jul 12, 2017 10.44 10.44 10.44 235 -0.07(-0.65%)
Jul 11, 2017 10.56 10.65 10.40 10.51 4,464 -0.16(-1.51%)
Jul 10, 2017 10.74 10.85 10.67 10.67 1,316 +0.02(+0.23%)
Jul 07, 2017 10.64 10.68 10.64 10.64 1,933 -0.20(-1.88%)
Jul 06, 2017 10.54 10.85 10.54 10.85 1,311 +0.34(+3.24%)
Jul 05, 2017 10.71 10.71 10.51 10.51 6,332 -0.31(-2.83%)
Jul 03, 2017 10.98 10.98 10.54 10.81 9,429 +0.00(+0.00%)
Jun 30, 2017 10.30 10.85 10.30 10.81 12,151 +0.51(+4.95%)
Jun 29, 2017 10.64 10.96 10.27 10.30 17,603 -0.37(-3.50%)
Jun 28, 2017 10.98 11.05 10.44 10.68 10,436 -0.27(-2.48%)
Jun 27, 2017 10.81 11.05 10.73 10.95 19,155 +0.44(+4.21%)
Jun 26, 2017 10.81 10.81 10.27 10.51 28,747 -0.31(-2.83%)
Jun 23, 2017 10.91 11.02 10.71 10.81 11,286 -0.03(-0.31%)
Jun 22, 2017 10.98 11.02 10.61 10.85 23,547 -0.10(-0.93%)
Jun 21, 2017 11.25 11.25 10.54 10.95 35,729 -0.31(-2.72%)
Jun 20, 2017 11.32 11.43 10.78 11.25 22,267 -0.07(-0.60%)
Jun 19, 2017 11.70 11.70 10.96 11.32 38,145 -0.48(-4.03%)
Jun 16, 2017 11.73 12.00 10.91 11.80 122,975 +0.45(+3.92%)
Jun 15, 2017 11.87 12.32 11.16 11.35 556,171 -0.15(-1.31%)
Jun 14, 2017 11.44 11.86 11.44 11.50 143,699 +0.06(+0.53%)
Jun 13, 2017 10.36 11.68 10.28 11.44 424,557 +1.21(+11.87%)
Jun 12, 2017 9.662 10.24 9.662 10.23 38,201 +0.78(+8.24%)
Jun 08, 2017 9.451 9.451 9.451 203 +0.09(+0.97%)
Jun 07, 2017 9.390 9.390 9.360 9.360 2,136 -0.12(-1.28%)
Jun 06, 2017 9.421 9.481 9.421 9.481 523 -0.06(-0.65%)
Jun 02, 2017 9.543 9.543 9.543 34 +0.03(+0.34%)
Jun 01, 2017 9.783 9.783 9.511 9.511 2,462 -0.03(-0.32%)
May 31, 2017 9.541 9.541 9.481 9.541 2,180 +0.15(+1.61%)
May 30, 2017 10.12 10.12 9.390 9.390 5,343 -0.57(-5.76%)
May 26, 2017 10.02 10.02 9.571 9.964 1,586 +0.57(+6.11%)
May 25, 2017 9.934 9.934 9.390 9.390 5,388 -0.03(-0.32%)
May 22, 2017 9.421 9.421 9.421 3 -0.15(-1.58%)
May 19, 2017 9.437 9.571 9.360 9.571 5,607 +0.00(+0.03%)
May 18, 2017 9.571 9.753 9.511 9.568 2,702 +0.10(+1.08%)
May 17, 2017 9.541 9.602 9.466 9.466 7,630 +0.05(+0.48%)
May 16, 2017 9.421 9.421 9.421 9.421 246 -0.15(-1.58%)
May 15, 2017 9.571 9.571 9.571 9.571 278 +0.18(+1.93%)
May 11, 2017 9.390 9.390 9.390 531 -0.09(-0.96%)
May 10, 2017 9.360 9.481 9.360 9.481 953 +0.15(+1.62%)
May 09, 2017 9.390 9.410 9.330 9.330 5,371 -0.16(-1.67%)
May 08, 2017 9.360 9.488 9.330 9.488 2,232 +0.16(+1.70%)
May 05, 2017 9.330 9.330 9.330 9.330 1,675 +0.12(+1.28%)
May 04, 2017 9.239 9.270 9.179 9.212 3,022 -0.09(-0.94%)
May 03, 2017 9.571 9.571 9.209 9.300 6,120 -0.15(-1.60%)
May 02, 2017 9.632 9.632 9.451 9.451 6,264 -0.18(-1.88%)
May 01, 2017 9.662 9.692 9.632 9.632 915 -0.06(-0.62%)
Apr 28, 2017 9.692 9.692 9.602 9.692 3,245 -0.09(-0.93%)
Apr 27, 2017 9.813 9.843 9.722 9.783 1,263 +0.12(+1.22%)
Apr 26, 2017 9.665 9.665 9.665 9.665 975 +0.00(+0.03%)
Apr 25, 2017 9.904 9.914 9.662 9.662 15,883 -0.24(-2.44%)
Apr 24, 2017 10.12 10.12 9.904 9.904 2,442 -0.12(-1.20%)
Apr 21, 2017 9.943 10.02 9.904 10.02 2,147 +0.10(+1.01%)
Apr 20, 2017 9.904 9.925 9.904 9.925 1,881 +0.01(+0.13%)
Apr 19, 2017 9.934 9.934 9.901 9.912 3,499 +0.06(+0.63%)
Apr 18, 2017 9.826 9.861 9.826 9.850 3,573 -0.08(-0.84%)
Apr 17, 2017 9.937 9.964 9.934 9.934 4,086 -0.04(-0.40%)
Apr 13, 2017 10.02 10.02 9.974 9.974 6,421 +0.01(+0.10%)
Apr 12, 2017 9.665 9.964 9.662 9.964 3,856 +0.20(+2.04%)
Apr 11, 2017 9.791 9.824 9.711 9.765 8,402 +0.12(+1.23%)
Apr 10, 2017 9.707 9.851 9.646 9.646 4,560 -0.03(-0.31%)
Apr 07, 2017 9.805 9.839 9.557 9.676 4,162 -0.09(-0.91%)
Apr 06, 2017 9.791 9.791 9.765 9.765 827 +0.06(+0.61%)
Apr 05, 2017 9.676 9.735 9.676 9.705 3,835 +0.06(+0.62%)
Apr 04, 2017 9.587 9.661 9.587 9.646 1,689 +0.06(+0.62%)
Apr 03, 2017 9.557 9.587 9.468 9.587 4,282 +0.03(+0.31%)
Mar 31, 2017 9.587 9.646 9.557 9.557 800 -0.13(-1.38%)
Mar 30, 2017 9.557 9.691 9.557 9.691 478 +0.10(+1.09%)
Mar 29, 2017 9.471 9.676 9.471 9.587 1,869 -0.08(-0.86%)
Mar 28, 2017 9.527 9.670 9.527 9.670 854 +0.14(+1.50%)
Mar 27, 2017 9.735 9.735 9.498 9.527 3,055 -0.18(-1.83%)
Mar 24, 2017 9.735 9.735 9.705 9.705 1,381 +0.24(+2.51%)
Mar 23, 2017 9.854 9.854 9.468 9.468 1,091 -0.39(-3.92%)
Mar 22, 2017 9.676 9.883 9.468 9.854 2,142 +0.24(+2.47%)
Mar 21, 2017 9.854 9.856 9.587 9.616 19,829 +0.00(+0.00%)
Mar 20, 2017 9.616 9.616 9.616 9.616 1,362 -0.18(-1.82%)
Mar 17, 2017 9.503 9.794 9.503 9.794 5,156 +0.00(+0.00%)
Mar 16, 2017 9.735 9.794 9.735 9.794 1,101 +0.37(+3.90%)
Mar 15, 2017 9.313 9.658 9.313 9.427 3,313 -0.18(-1.83%)
Mar 13, 2017 9.603 9.603 9.603 141 -0.03(-0.30%)
Mar 10, 2017 9.456 9.632 9.398 9.632 4,397 +0.35(+3.79%)
Mar 09, 2017 9.193 9.661 9.134 9.281 24,632 +0.15(+1.60%)
Mar 08, 2017 9.162 9.164 9.134 9.134 748 -0.05(-0.54%)
Mar 07, 2017 9.134 9.184 9.134 9.184 1,950 +0.05(+0.54%)
Mar 06, 2017 9.140 9.161 9.134 9.134 987 -0.00(-0.03%)
Mar 03, 2017 9.134 9.137 9.134 9.137 683 -0.06(-0.61%)
Mar 02, 2017 9.134 9.193 9.134 9.193 1,666 +0.00(+0.00%)
Mar 01, 2017 9.193 9.193 9.164 9.193 4,286 +0.00(+0.00%)
Feb 28, 2017 9.105 9.193 9.105 9.193 1,576 +0.00(+0.00%)
Feb 27, 2017 9.193 9.193 9.193 9.193 1,180 +0.00(+0.00%)
Feb 24, 2017 9.164 9.193 9.161 9.193 9,458 +0.03(+0.32%)
Feb 22, 2017 9.164 9.164 9.164 44 +0.00(+0.00%)
Feb 21, 2017 9.164 9.193 9.134 9.164 14,702 +0.03(+0.32%)
Feb 17, 2017 9.134 9.134 9.134 0 +0.12(+1.30%)
Feb 16, 2017 9.193 9.193 9.017 9.017 3,152 -0.13(-1.45%)
Feb 15, 2017 9.164 9.164 9.150 9.150 789 +0.06(+0.69%)
Feb 14, 2017 9.150 9.150 9.088 9.088 985 -0.07(-0.80%)
Feb 13, 2017 9.193 9.193 9.127 9.161 1,391 -0.00(-0.03%)
Feb 10, 2017 9.164 9.164 9.150 9.164 1,817 +0.11(+1.26%)
Feb 09, 2017 9.049 9.049 9.049 9.049 353 -0.08(-0.93%)
Feb 08, 2017 9.134 9.134 9.134 9.134 481 +0.06(+0.65%)
Feb 06, 2017 9.076 9.076 9.076 351 -0.12(-1.27%)
Feb 02, 2017 9.193 9.193 9.193 341 +0.09(+0.96%)
Feb 01, 2017 9.164 9.193 9.105 9.105 8,055 +0.06(+0.65%)
Jan 31, 2017 8.929 9.047 8.900 9.047 4,385 -0.15(-1.59%)
Jan 30, 2017 9.193 9.193 9.193 9.193 602 +0.12(+1.29%)
Jan 27, 2017 9.076 9.085 9.076 9.076 5,673 -0.03(-0.32%)
Jan 26, 2017 9.105 9.105 9.105 9.105 227 -0.03(-0.32%)
Jan 25, 2017 9.134 9.137 9.047 9.134 5,072 +0.00(+0.00%)
Jan 24, 2017 9.137 9.164 9.134 9.134 1,316 -0.03(-0.32%)
Jan 19, 2017 9.164 9.164 9.164 678 -0.07(-0.75%)
Jan 18, 2017 9.233 9.233 9.233 9.233 204 +0.01(+0.12%)
Jan 17, 2017 9.209 9.222 9.134 9.222 1,178 -0.03(-0.32%)
Jan 13, 2017 9.251 9.251 9.251 0 +0.06(+0.67%)
Jan 12, 2017 9.190 9.190 9.190 9.190 293 -0.00(-0.03%)
Jan 10, 2017 9.193 9.193 9.193 51 +0.00(+0.00%)
Jan 09, 2017 9.339 9.339 9.193 9.193 1,154 +0.00(+0.00%)
Jan 06, 2017 9.164 9.207 9.164 9.193 1,297 +0.06(+0.64%)
Jan 05, 2017 9.164 9.164 9.134 9.134 7,897 -0.03(-0.32%)
Jan 04, 2017 9.134 9.238 9.134 9.164 3,711 -0.03(-0.32%)
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.