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 )

3.070 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 3.430 3.435 3.300 3.345 3,930 -0.00(-0.15%)
Apr 29, 2024 3.350 3.350 3.350 3.350 412 +0.00(+0.00%)
Apr 26, 2024 3.300 3.450 3.300 3.350 19,688 -0.06(-1.79%)
Apr 25, 2024 3.570 3.570 3.410 3.411 1,079 -0.09(-2.52%)
Apr 24, 2024 3.500 3.500 3.499 3.499 418 +0.09(+2.62%)
Apr 23, 2024 3.250 3.410 3.240 3.410 9,551 +0.07(+2.10%)
Apr 22, 2024 3.480 3.669 3.290 3.340 7,933 -0.05(-1.47%)
Apr 19, 2024 3.240 3.480 3.240 3.390 11,170 +0.07(+2.11%)
Apr 18, 2024 3.660 3.660 3.320 3.320 22,069 -0.14(-4.05%)
Apr 17, 2024 3.429 3.605 3.429 3.460 3,352 -0.10(-2.67%)
Apr 16, 2024 3.700 3.700 3.510 3.555 56,946 -0.19(-4.95%)
Apr 15, 2024 3.760 3.770 3.734 3.740 4,764 -0.16(-4.10%)
Apr 12, 2024 3.900 3.900 3.900 3.900 541 +0.04(+1.04%)
Apr 11, 2024 3.710 3.940 3.710 3.860 1,960 +0.15(+4.04%)
Apr 10, 2024 3.710 3.853 3.690 3.710 6,134 -0.07(-1.85%)
Apr 09, 2024 3.790 3.800 3.756 3.780 1,242 -0.04(-1.05%)
Apr 08, 2024 3.800 3.880 3.757 3.820 3,659 -0.10(-2.64%)
Apr 05, 2024 3.660 3.924 3.660 3.924 7,839 -0.10(-2.40%)
Apr 04, 2024 4.030 4.130 4.020 4.020 5,277 -0.01(-0.25%)
Apr 03, 2024 4.240 4.250 3.800 4.030 22,568 -0.17(-4.05%)
Apr 02, 2024 4.220 4.250 3.990 4.200 8,167 +0.02(+0.48%)
Apr 01, 2024 4.490 4.490 4.180 4.180 11,869 -0.08(-1.88%)
Mar 28, 2024 4.140 4.340 4.130 4.260 13,760 +0.06(+1.43%)
Mar 27, 2024 4.180 4.350 4.120 4.200 6,296 +0.02(+0.48%)
Mar 26, 2024 4.020 4.190 3.960 4.180 6,667 +0.20(+5.10%)
Mar 25, 2024 3.780 4.000 3.780 3.977 5,743 +0.12(+3.03%)
Mar 22, 2024 3.830 3.860 3.770 3.860 1,402 +0.15(+4.04%)
Mar 21, 2024 3.770 3.770 3.634 3.710 1,282 -0.06(-1.72%)
Mar 20, 2024 3.876 3.876 3.775 3.775 2,228 -0.04(-0.92%)
Mar 19, 2024 3.820 3.890 3.810 3.810 8,447 +0.06(+1.60%)
Mar 18, 2024 3.740 3.799 3.650 3.750 3,894 +0.00(+0.00%)
Mar 15, 2024 3.600 3.750 3.600 3.750 39,784 +0.11(+3.02%)
Mar 14, 2024 3.600 3.660 3.600 3.640 4,561 +0.04(+1.11%)
Mar 13, 2024 3.680 3.680 3.600 3.600 13,279 +0.00(+0.00%)
Mar 12, 2024 3.600 3.600 3.600 3.600 1,416 +0.00(+0.00%)
Mar 11, 2024 3.680 3.680 3.600 3.600 1,925 -0.07(-1.86%)
Mar 08, 2024 3.610 3.668 3.600 3.668 9,810 -0.02(-0.44%)
Mar 07, 2024 3.620 3.700 3.550 3.685 5,608 +0.06(+1.79%)
Mar 06, 2024 3.600 3.620 3.600 3.620 5,783 +0.04(+1.11%)
Mar 05, 2024 3.580 3.580 3.580 3.580 364 -0.04(-1.10%)
Mar 04, 2024 3.500 3.620 3.500 3.620 7,339 +0.01(+0.28%)
Mar 01, 2024 3.600 3.620 3.600 3.610 1,461 +0.01(+0.28%)
Feb 29, 2024 3.540 3.610 3.540 3.600 21,118 +0.08(+2.21%)
Feb 28, 2024 3.573 3.573 3.522 3.522 1,414 +0.02(+0.63%)
Feb 27, 2024 3.510 3.510 3.500 3.500 2,484 +0.00(+0.00%)
Feb 26, 2024 3.500 3.580 3.500 3.500 6,164 -0.04(-1.27%)
Feb 23, 2024 3.500 3.580 3.500 3.545 8,687 -0.04(-0.98%)
Feb 22, 2024 3.460 3.580 3.460 3.580 1,615 +0.04(+1.13%)
Feb 21, 2024 3.435 3.540 3.435 3.540 9,558 +0.03(+0.85%)
Feb 20, 2024 3.300 3.580 3.300 3.510 19,538 +0.20(+6.05%)
Feb 16, 2024 3.275 3.322 3.275 3.310 7,205 -0.07(-2.07%)
Feb 15, 2024 3.250 3.380 3.250 3.380 994 +0.03(+0.90%)
Feb 14, 2024 3.251 3.350 3.251 3.350 7,558 +0.16(+5.02%)
Feb 13, 2024 3.320 3.399 3.190 3.190 6,591 -0.09(-2.74%)
Feb 12, 2024 3.390 3.440 3.280 3.280 4,941 -0.12(-3.53%)
Feb 09, 2024 3.310 3.419 3.190 3.400 11,202 +0.05(+1.49%)
Feb 08, 2024 3.400 3.400 3.340 3.350 13,556 -0.14(-4.01%)
Feb 07, 2024 3.490 3.490 3.490 3.490 536 -0.05(-1.44%)
Feb 06, 2024 3.580 3.580 3.478 3.541 2,300 -0.04(-1.09%)
Feb 05, 2024 3.470 3.580 3.470 3.580 4,327 +0.11(+3.17%)
Feb 02, 2024 3.443 3.470 3.331 3.470 1,597 +0.05(+1.46%)
Feb 01, 2024 3.340 3.460 3.340 3.420 2,619 -0.02(-0.58%)
Jan 31, 2024 3.440 3.455 3.400 3.440 5,853 +0.10(+2.99%)
Jan 30, 2024 3.530 3.540 3.340 3.340 26,241 -0.19(-5.47%)
Jan 29, 2024 3.500 3.550 3.500 3.533 4,200 +0.02(+0.67%)
Jan 26, 2024 3.620 3.620 3.510 3.510 3,292 -0.05(-1.40%)
Jan 25, 2024 3.527 3.602 3.510 3.560 4,761 +0.03(+0.85%)
Jan 24, 2024 3.590 3.600 3.530 3.530 2,235 -0.08(-2.22%)
Jan 23, 2024 3.650 3.790 3.600 3.610 1,622 -0.04(-1.10%)
Jan 22, 2024 3.630 3.680 3.530 3.650 9,074 +0.02(+0.55%)
Jan 19, 2024 3.630 3.630 3.625 3.630 2,028 +0.02(+0.55%)
Jan 18, 2024 3.650 3.650 3.600 3.610 7,405 -0.06(-1.50%)
Jan 17, 2024 3.720 3.740 3.660 3.665 3,820 -0.04(-0.95%)
Jan 16, 2024 3.790 3.844 3.691 3.700 2,664 -0.02(-0.53%)
Jan 12, 2024 3.667 3.850 3.666 3.720 11,012 +0.03(+0.68%)
Jan 11, 2024 3.650 3.870 3.650 3.695 2,819 +0.03(+0.96%)
Jan 10, 2024 3.700 3.700 3.660 3.660 1,941 -0.09(-2.40%)
Jan 09, 2024 3.800 3.800 3.741 3.750 1,480 -0.13(-3.24%)
Jan 08, 2024 3.875 3.875 3.875 3.875 690 +0.18(+4.74%)
Jan 05, 2024 3.540 3.818 3.540 3.700 16,384 -0.15(-3.90%)
Jan 04, 2024 3.900 3.900 3.720 3.850 14,307 -0.14(-3.51%)
Jan 03, 2024 3.700 3.990 3.700 3.990 44,425 +0.36(+9.92%)
Jan 02, 2024 3.530 3.810 3.530 3.630 4,760 -0.06(-1.63%)
Dec 29, 2023 3.800 3.820 3.690 3.690 34,438 -0.13(-3.53%)
Dec 28, 2023 3.884 3.932 3.589 3.825 72,008 +0.01(+0.26%)
Dec 27, 2023 3.737 3.928 3.620 3.815 83,008 -0.07(-1.76%)
Dec 26, 2023 3.757 3.884 3.737 3.884 4,484 +0.25(+7.01%)
Dec 22, 2023 3.492 3.629 3.443 3.629 28,717 -0.04(-1.07%)
Dec 21, 2023 3.796 3.879 3.619 3.668 27,999 +0.05(+1.35%)
Dec 20, 2023 3.326 3.678 3.326 3.620 53,737 +0.37(+11.45%)
Dec 19, 2023 3.336 3.424 3.238 3.248 11,091 -0.06(-1.77%)
Dec 18, 2023 3.532 3.532 3.307 3.307 13,193 -0.06(-1.74%)
Dec 15, 2023 3.522 3.522 3.365 3.365 4,289 -0.23(-6.52%)
Dec 14, 2023 3.747 3.747 3.463 3.600 16,862 -0.10(-2.65%)
Dec 13, 2023 3.209 3.708 3.209 3.698 36,955 +0.49(+15.24%)
Dec 12, 2023 3.673 3.794 3.209 3.209 12,783 -0.35(-9.89%)
Dec 11, 2023 3.620 3.654 3.561 3.561 2,312 -0.01(-0.41%)
Dec 08, 2023 3.776 3.776 3.571 3.576 13,973 -0.00(-0.14%)
Dec 07, 2023 3.473 3.756 3.473 3.580 9,976 +0.01(+0.27%)
Dec 06, 2023 3.668 3.757 3.463 3.571 25,089 -0.20(-5.19%)
Dec 05, 2023 3.590 3.864 3.590 3.766 9,013 +0.20(+5.48%)
Dec 04, 2023 3.717 3.864 3.566 3.571 8,156 -0.17(-4.45%)
Dec 01, 2023 3.763 3.763 3.717 3.737 13,424 -0.02(-0.52%)
Nov 30, 2023 3.717 3.913 3.717 3.757 77,523 -0.02(-0.52%)
Nov 29, 2023 3.810 3.810 3.776 3.776 1,950 -0.02(-0.52%)
Nov 28, 2023 3.796 3.796 3.796 3.796 1,446 -0.03(-0.76%)
Nov 27, 2023 3.864 3.864 3.825 3.825 6,050 -0.04(-1.01%)
Nov 24, 2023 3.864 3.864 3.864 3.864 1,641 +0.05(+1.41%)
Nov 22, 2023 3.913 3.913 3.810 3.810 2,993 -0.05(-1.39%)
Nov 21, 2023 4.050 4.050 3.864 3.864 1,673 -0.05(-1.25%)
Nov 20, 2023 3.913 3.913 3.913 3.913 1,341 -0.05(-1.23%)
Nov 16, 2023 3.962 258 +0.05(+1.25%)
Nov 15, 2023 4.021 4.102 3.913 3.913 1,071 -0.08(-1.96%)
Nov 14, 2023 3.982 4.021 3.962 3.991 11,905 +0.03(+0.74%)
Nov 13, 2023 3.972 3.972 3.962 3.962 1,659 +0.00(+0.00%)
Nov 08, 2023 3.962 652 +0.05(+1.25%)
Nov 07, 2023 3.913 4.011 3.913 3.913 2,917 +0.03(+0.76%)
Nov 06, 2023 3.884 4.001 3.884 3.884 2,883 +0.01(+0.25%)
Nov 03, 2023 3.923 3.952 3.874 3.874 118,014 +0.01(+0.25%)
Nov 02, 2023 3.923 3.923 3.766 3.864 18,497 -0.05(-1.25%)
Nov 01, 2023 3.952 4.011 3.913 3.913 12,814 -0.04(-1.11%)
Oct 31, 2023 4.001 4.001 3.923 3.957 1,397 +0.04(+1.10%)
Oct 30, 2023 3.913 3.914 3.864 3.914 2,917 -0.02(-0.47%)
Oct 27, 2023 4.064 4.064 3.933 3.933 5,759 +0.10(+2.55%)
Oct 26, 2023 3.776 3.913 3.668 3.835 9,242 +0.06(+1.55%)
Oct 25, 2023 3.913 3.913 3.502 3.776 4,278 -0.14(-3.50%)
Oct 24, 2023 3.913 4.011 3.913 3.913 10,126 -0.10(-2.44%)
Oct 23, 2023 4.138 4.138 3.972 4.011 4,242 -0.14(-3.30%)
Oct 20, 2023 4.128 4.148 3.962 4.148 5,005 +0.23(+6.00%)
Oct 19, 2023 4.148 4.148 3.913 3.913 3,078 -0.22(-5.21%)
Oct 18, 2023 3.972 4.128 3.972 4.128 1,169 +0.16(+3.94%)
Oct 17, 2023 4.070 4.167 3.972 3.972 7,799 +0.01(+0.25%)
Oct 16, 2023 4.011 4.030 3.962 3.962 21,258 -0.02(-0.49%)
Oct 13, 2023 3.962 4.050 3.962 3.982 22,489 -0.03(-0.73%)
Oct 12, 2023 4.011 4.011 4.011 4.011 653 +0.00(+0.00%)
Oct 11, 2023 3.982 4.187 3.982 4.011 1,467 +0.03(+0.74%)
Oct 10, 2023 3.962 4.216 3.962 3.982 82,039 +0.02(+0.49%)
Oct 09, 2023 3.982 4.158 3.962 3.962 2,289 +0.00(+0.00%)
Oct 06, 2023 3.962 4.162 3.962 3.962 11,253 -0.05(-1.22%)
Oct 05, 2023 4.255 4.255 4.011 4.011 12,346 +0.06(+1.61%)
Oct 04, 2023 4.072 4.283 3.881 3.947 8,104 -0.03(-0.72%)
Oct 03, 2023 3.947 4.022 3.947 3.976 2,712 +0.03(+0.73%)
Oct 02, 2023 4.014 4.012 3.880 3.947 2,963 +0.07(+1.73%)
Sep 29, 2023 3.976 3.976 3.880 3.880 2,819 +0.05(+1.25%)
Sep 28, 2023 3.947 3.947 3.832 3.832 19,594 -0.11(-2.91%)
Sep 27, 2023 3.832 4.417 3.832 3.947 49,458 +0.07(+1.73%)
Sep 26, 2023 3.832 3.928 3.832 3.880 62,430 +0.05(+1.25%)
Sep 25, 2023 3.842 3.938 3.832 3.832 5,611 -0.07(-1.72%)
Sep 22, 2023 3.880 4.024 3.880 3.899 6,314 -0.09(-2.16%)
Sep 21, 2023 3.861 3.995 3.842 3.986 29,194 +0.13(+3.48%)
Sep 20, 2023 4.005 4.005 3.833 3.851 7,603 -0.17(-4.29%)
Sep 19, 2023 4.053 4.053 3.938 4.024 2,059 +0.05(+1.20%)
Sep 18, 2023 3.832 4.072 3.832 3.976 9,530 -0.05(-1.19%)
Sep 15, 2023 4.053 4.077 3.928 4.024 12,247 +0.00(+0.00%)
Sep 14, 2023 3.990 4.024 3.911 4.024 5,774 +0.09(+2.19%)
Sep 13, 2023 4.193 4.193 3.924 3.938 8,204 +0.01(+0.24%)
Sep 12, 2023 4.005 4.072 3.880 3.928 24,865 -0.10(-2.38%)
Sep 11, 2023 4.091 4.187 4.024 4.024 3,398 +0.04(+0.96%)
Sep 08, 2023 4.072 4.105 3.986 3.986 7,070 -0.04(-0.95%)
Sep 07, 2023 4.072 4.072 4.024 4.024 6,085 -0.02(-0.47%)
Sep 06, 2023 4.254 4.254 4.043 4.043 4,953 -0.08(-1.86%)
Sep 05, 2023 4.239 4.239 4.120 4.120 1,679 -0.01(-0.23%)
Sep 01, 2023 4.177 4.216 4.120 4.129 6,518 -0.04(-0.92%)
Aug 31, 2023 4.177 4.350 4.168 4.168 4,856 -0.02(-0.46%)
Aug 30, 2023 4.321 4.407 4.177 4.187 10,465 -0.18(-4.17%)
Aug 29, 2023 4.417 4.445 4.292 4.369 8,677 +0.08(+1.79%)
Aug 28, 2023 4.120 4.455 4.120 4.292 9,755 +0.13(+3.23%)
Aug 25, 2023 4.455 4.455 4.081 4.158 5,346 +0.10(+2.36%)
Aug 24, 2023 4.120 4.187 4.024 4.062 11,679 -0.04(-0.93%)
Aug 23, 2023 4.014 4.139 4.005 4.101 13,624 +0.11(+2.88%)
Aug 22, 2023 4.034 4.034 3.949 3.986 4,143 +0.06(+1.46%)
Aug 21, 2023 4.034 4.139 3.909 3.928 8,509 +0.09(+2.24%)
Aug 18, 2023 3.909 4.002 3.832 3.842 5,711 -0.04(-0.99%)
Aug 17, 2023 4.034 4.134 3.775 3.880 8,740 -0.06(-1.46%)
Aug 16, 2023 3.938 4.072 3.933 3.938 6,281 -0.02(-0.48%)
Aug 15, 2023 4.117 4.117 3.947 3.957 4,004 -0.16(-3.95%)
Aug 14, 2023 4.129 4.148 4.024 4.120 9,393 +0.01(+0.24%)
Aug 11, 2023 4.378 4.378 4.043 4.110 7,158 -0.01(-0.23%)
Aug 10, 2023 4.081 4.305 4.081 4.120 7,256 -0.07(-1.60%)
Aug 09, 2023 4.235 4.263 4.148 4.187 14,857 -0.05(-1.13%)
Aug 08, 2023 4.283 4.311 4.235 4.235 10,856 +0.00(+0.00%)
Aug 07, 2023 4.522 4.668 4.235 4.235 23,256 -0.06(-1.34%)
Aug 04, 2023 4.321 4.407 4.263 4.292 2,580 +0.03(+0.67%)
Aug 03, 2023 4.263 4.417 4.263 4.263 8,373 -0.05(-1.11%)
Aug 02, 2023 4.311 4.311 4.273 4.311 3,948 -0.05(-1.10%)
Aug 01, 2023 4.493 4.493 4.311 4.359 12,590 -0.02(-0.44%)
Jul 31, 2023 4.311 4.407 4.311 4.378 6,977 -0.05(-1.08%)
Jul 28, 2023 4.551 4.551 4.417 4.426 7,567 -0.11(-2.53%)
Jul 27, 2023 4.613 4.670 4.503 4.541 4,773 -0.05(-1.04%)
Jul 26, 2023 4.618 4.618 4.503 4.589 5,705 -0.09(-1.84%)
Jul 25, 2023 4.628 4.714 4.551 4.675 5,115 +0.00(+0.00%)
Jul 24, 2023 4.628 4.723 4.579 4.675 9,044 +0.12(+2.74%)
Jul 21, 2023 4.608 4.637 4.551 4.551 11,832 +0.00(+0.00%)
Jul 20, 2023 4.752 4.752 4.522 4.551 5,542 +0.00(+0.00%)
Jul 19, 2023 4.762 4.762 4.503 4.551 5,618 -0.05(-1.04%)
Jul 18, 2023 4.608 4.733 4.560 4.599 9,051 -0.01(-0.21%)
Jul 17, 2023 4.695 4.752 4.599 4.608 6,986 -0.12(-2.63%)
Jul 14, 2023 4.628 4.771 4.628 4.733 7,732 +0.06(+1.23%)
Jul 13, 2023 4.599 4.675 4.599 4.675 2,049 +0.02(+0.41%)
Jul 12, 2023 4.580 4.666 4.551 4.656 5,130 +0.08(+1.67%)
Jul 11, 2023 4.532 4.599 4.513 4.580 5,548 +0.02(+0.42%)
Jul 10, 2023 4.484 4.599 4.484 4.560 7,875 +0.04(+0.85%)
Jul 07, 2023 4.388 4.647 4.388 4.522 15,718 -0.08(-1.77%)
Jul 06, 2023 4.453 4.613 4.349 4.604 39,652 +0.18(+4.04%)
Jul 05, 2023 4.622 4.638 4.425 4.425 19,075 -0.14(-3.09%)
Jul 03, 2023 4.641 4.694 4.566 4.566 8,205 -0.13(-2.81%)
Jun 30, 2023 4.679 4.707 4.585 4.698 6,119 +0.11(+2.46%)
Jun 29, 2023 4.688 4.688 4.538 4.585 4,427 -0.01(-0.20%)
Jun 28, 2023 4.669 4.780 4.585 4.594 7,779 -0.08(-1.61%)
Jun 27, 2023 4.660 4.669 4.575 4.669 1,756 -0.02(-0.50%)
Jun 26, 2023 4.613 4.721 4.525 4.693 12,794 -0.01(-0.30%)
Jun 23, 2023 4.622 4.754 4.575 4.707 6,868 -0.01(-0.20%)
Jun 22, 2023 4.717 4.717 4.717 4.717 434 +0.01(+0.20%)
Jun 21, 2023 4.613 4.707 4.566 4.707 12,900 +0.01(+0.20%)
Jun 20, 2023 4.547 4.698 4.528 4.698 15,578 +0.13(+2.89%)
Jun 16, 2023 4.651 4.669 4.566 4.566 8,179 -0.01(-0.21%)
Jun 15, 2023 4.702 4.708 4.573 4.575 18,039 +0.67(+17.11%)
May 08, 2023 4.218 4.265 3.814 3.907 187,908 -0.30(-7.16%)
May 05, 2023 4.142 4.283 4.123 4.208 21,935 +0.07(+1.59%)
May 04, 2023 4.199 4.255 4.108 4.142 21,429 -0.08(-1.79%)
May 03, 2023 4.161 4.283 4.152 4.218 19,503 +0.05(+1.13%)
May 02, 2023 4.236 4.528 4.095 4.171 50,758 -0.05(-1.12%)
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.