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 )

2.200 -0.070 (-3.08%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jul 29, 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 (%)
Mar 31, 2023 3.603 3.852 3.603 3.751 38,240 +0.09(+2.39%)
Mar 30, 2023 3.631 3.700 3.594 3.663 60,890 +0.00(+0.13%)
Mar 29, 2023 3.594 3.677 3.585 3.658 64,724 +0.12(+3.52%)
Mar 28, 2023 3.738 3.738 3.525 3.534 74,817 -0.08(-2.24%)
Mar 27, 2023 3.759 3.759 3.597 3.615 88,595 -0.14(-3.84%)
Mar 24, 2023 3.795 3.895 3.660 3.759 68,521 -0.03(-0.71%)
Mar 23, 2023 3.732 3.940 3.737 3.786 47,756 -0.09(-2.33%)
Mar 22, 2023 4.255 4.264 3.660 3.877 49,289 -0.14(-3.37%)
Mar 21, 2023 3.949 4.021 3.949 4.012 58,186 -0.05(-1.11%)
Mar 20, 2023 4.030 4.057 3.890 4.057 56,472 +0.00(+0.00%)
Mar 17, 2023 4.147 4.273 4.003 4.057 68,171 -0.06(-1.53%)
Mar 16, 2023 4.093 4.156 4.025 4.120 34,047 +0.10(+2.47%)
Mar 15, 2023 4.003 4.097 3.967 4.021 9,923 -0.08(-1.98%)
Mar 14, 2023 4.147 4.336 4.102 4.102 74,947 -0.04(-0.87%)
Mar 13, 2023 3.976 4.233 3.976 4.138 206,146 +0.14(+3.61%)
Mar 10, 2023 4.327 4.404 3.913 3.994 121,266 -0.33(-7.71%)
Mar 09, 2023 4.418 4.476 4.327 4.327 48,631 -0.09(-2.04%)
Mar 08, 2023 4.418 4.472 4.372 4.418 46,524 +0.00(+0.00%)
Mar 07, 2023 4.409 4.481 4.409 4.418 32,181 -0.10(-2.27%)
Mar 06, 2023 4.372 4.520 4.372 4.520 9,012 +0.06(+1.29%)
Mar 03, 2023 4.472 4.508 4.418 4.463 13,992 -0.01(-0.17%)
Mar 02, 2023 4.508 4.517 4.381 4.470 93,092 +0.10(+2.24%)
Mar 01, 2023 4.571 4.571 4.372 4.372 7,528 -0.21(-4.53%)
Feb 28, 2023 4.589 4.589 4.485 4.580 58,767 +0.03(+0.59%)
Feb 27, 2023 4.553 4.697 4.183 4.553 87,534 +0.00(+0.00%)
Feb 24, 2023 4.688 4.995 4.553 4.553 170,036 -0.09(-1.94%)
Feb 23, 2023 4.733 4.967 4.643 4.643 6,101 -0.09(-1.90%)
Feb 22, 2023 4.796 4.796 4.724 4.733 24,109 -0.07(-1.50%)
Feb 21, 2023 4.967 4.967 4.726 4.805 11,498 -0.11(-2.20%)
Feb 17, 2023 4.828 5.025 4.828 4.913 24,772 +0.05(+0.93%)
Feb 16, 2023 5.049 5.049 4.868 4.868 8,180 +0.01(+0.19%)
Feb 15, 2023 4.868 4.873 4.787 4.859 38,790 +0.13(+2.67%)
Feb 14, 2023 4.868 4.868 4.733 4.733 35,209 -0.25(-5.02%)
Feb 13, 2023 4.922 4.983 4.904 4.983 5,883 +0.06(+1.23%)
Feb 10, 2023 5.049 5.049 4.832 4.922 2,176 +0.06(+1.30%)
Feb 09, 2023 4.769 4.913 4.742 4.859 5,077 -0.11(-2.18%)
Feb 08, 2023 5.067 5.067 4.792 4.967 5,054 -0.14(-2.65%)
Feb 07, 2023 5.067 5.229 4.832 5.103 14,264 +0.05(+1.07%)
Feb 06, 2023 4.904 5.087 4.904 5.049 2,678 +0.14(+2.94%)
Feb 03, 2023 4.832 4.967 4.805 4.904 10,615 +0.17(+3.62%)
Feb 02, 2023 4.733 4.814 4.733 4.733 2,291 +0.01(+0.19%)
Feb 01, 2023 4.859 4.868 4.724 4.724 2,863 -0.04(-0.76%)
Jan 31, 2023 4.751 4.760 4.688 4.760 2,056 +0.11(+2.33%)
Jan 30, 2023 4.670 4.733 4.652 4.652 1,693 -0.04(-0.77%)
Jan 27, 2023 4.562 4.709 4.562 4.688 2,540 -0.12(-2.44%)
Jan 25, 2023 4.805 155 +0.13(+2.70%)
Jan 24, 2023 4.742 4.751 4.675 4.679 1,453 -0.18(-3.66%)
Jan 23, 2023 4.850 4.857 4.778 4.857 3,632 +0.01(+0.14%)
Jan 20, 2023 4.508 5.004 4.508 4.850 8,455 +0.14(+3.07%)
Jan 19, 2023 4.706 4.724 4.616 4.706 11,751 -0.03(-0.57%)
Jan 18, 2023 4.877 5.193 4.733 4.733 7,975 -0.22(-4.37%)
Jan 17, 2023 4.814 4.949 4.616 4.949 16,608 -0.10(-1.96%)
Jan 13, 2023 4.733 5.229 4.688 5.049 26,575 +0.36(+7.69%)
Jan 12, 2023 4.715 4.971 4.575 4.688 12,490 -0.05(-1.14%)
Jan 11, 2023 4.796 4.859 4.670 4.742 23,573 -0.11(-2.23%)
Jan 10, 2023 4.787 4.850 4.765 4.850 2,613 +0.16(+3.46%)
Jan 09, 2023 4.508 4.733 4.508 4.688 12,930 +0.15(+3.38%)
Jan 06, 2023 4.535 4.541 4.526 4.535 5,653 +0.01(+0.20%)
Jan 05, 2023 4.783 4.783 4.526 4.526 1,236 -0.15(-3.28%)
Jan 04, 2023 4.461 4.720 4.461 4.679 5,131 +0.18(+4.01%)
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.