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 (%)
Aug 31, 2021 5.958 6.159 5.907 5.984 100,378 +0.03(+0.43%)
Aug 30, 2021 5.958 6.022 5.898 5.958 180,075 +0.01(+0.14%)
Aug 27, 2021 6.180 6.180 5.950 5.950 173,447 -0.32(-5.18%)
Aug 26, 2021 6.206 6.339 6.138 6.274 51,125 +0.10(+1.66%)
Aug 25, 2021 6.215 6.304 6.172 6.172 36,986 -0.07(-1.10%)
Aug 24, 2021 6.369 6.369 6.240 6.240 25,628 -0.10(-1.62%)
Aug 23, 2021 6.223 6.381 6.223 6.343 40,436 +0.17(+2.77%)
Aug 20, 2021 6.129 6.249 6.035 6.172 135,775 +0.05(+0.84%)
Aug 19, 2021 6.112 6.180 6.069 6.121 166,983 +0.05(+0.85%)
Aug 18, 2021 6.027 6.095 6.022 6.069 106,927 -0.01(-0.14%)
Aug 17, 2021 6.215 6.232 6.010 6.078 79,949 -0.16(-2.60%)
Aug 16, 2021 6.488 6.488 6.223 6.240 38,939 -0.30(-4.58%)
Aug 13, 2021 6.497 6.540 6.420 6.540 14,874 +0.09(+1.32%)
Aug 12, 2021 6.454 6.488 6.394 6.454 59,245 -0.03(-0.40%)
Aug 11, 2021 6.591 6.591 6.480 6.480 20,014 -0.12(-1.81%)
Aug 10, 2021 6.634 6.634 6.557 6.599 11,980 -0.04(-0.64%)
Aug 09, 2021 6.813 6.830 6.642 6.642 5,404 -0.21(-3.00%)
Aug 06, 2021 6.753 6.856 6.726 6.847 29,562 +0.12(+1.78%)
Aug 05, 2021 6.582 6.749 6.548 6.728 31,990 +0.14(+2.08%)
Aug 04, 2021 6.984 7.010 6.591 6.591 89,773 -0.46(-6.55%)
Aug 03, 2021 7.027 7.159 6.873 7.052 59,164 +0.04(+0.61%)
Aug 02, 2021 7.027 7.121 6.958 7.010 21,884 +0.00(+0.00%)
Jul 30, 2021 7.052 7.121 6.984 7.010 15,090 -0.04(-0.61%)
Jul 29, 2021 7.198 7.223 7.010 7.052 34,556 -0.13(-1.79%)
Jul 28, 2021 7.061 7.258 6.975 7.181 35,202 +0.15(+2.19%)
Jul 27, 2021 7.001 7.078 6.899 7.027 58,718 +0.00(+0.00%)
Jul 26, 2021 6.975 7.044 6.907 7.027 40,600 +0.06(+0.86%)
Jul 23, 2021 7.069 7.069 6.830 6.967 33,118 -0.06(-0.85%)
Jul 22, 2021 7.035 7.121 6.997 7.027 40,645 -0.03(-0.36%)
Jul 21, 2021 6.975 7.121 6.975 7.052 58,112 +0.15(+2.23%)
Jul 20, 2021 6.770 7.108 6.770 6.899 55,292 +0.14(+2.02%)
Jul 19, 2021 7.027 7.095 6.651 6.762 71,744 -0.38(-5.27%)
Jul 16, 2021 7.266 7.437 7.138 7.138 118,717 -0.18(-2.45%)
Jul 15, 2021 7.300 7.377 7.292 7.317 50,464 +0.02(+0.23%)
Jul 14, 2021 7.403 7.420 7.292 7.300 33,559 -0.12(-1.61%)
Jul 13, 2021 7.608 7.642 7.317 7.420 45,171 -0.17(-2.25%)
Jul 12, 2021 7.505 7.591 7.403 7.591 77,231 +0.20(+2.66%)
Jul 09, 2021 7.369 7.429 7.300 7.394 21,447 +0.11(+1.53%)
Jul 08, 2021 7.411 7.411 7.198 7.283 95,335 -0.15(-2.07%)
Jul 07, 2021 7.599 7.625 7.411 7.437 70,973 -0.22(-2.90%)
Jul 06, 2021 7.813 7.847 7.557 7.659 106,545 -0.09(-1.10%)
Jul 02, 2021 7.651 7.805 7.582 7.745 76,994 +0.05(+0.67%)
Jul 01, 2021 7.711 7.753 7.540 7.694 165,312 +0.04(+0.56%)
Jun 30, 2021 7.497 7.933 7.437 7.651 228,620 +0.25(+3.35%)
Jun 29, 2021 7.711 7.711 7.249 7.403 431,016 -0.34(-4.41%)
Jun 28, 2021 8.027 8.121 7.617 7.745 177,508 -0.32(-3.92%)
Jun 25, 2021 7.822 8.121 7.591 8.061 2,239,094 +0.21(+2.61%)
Jun 24, 2021 8.044 8.181 7.796 7.856 255,321 -0.21(-2.55%)
Jun 23, 2021 8.010 8.121 7.796 8.061 374,563 +0.11(+1.40%)
Jun 22, 2021 7.907 8.087 7.779 7.950 284,928 +0.09(+1.09%)
Jun 21, 2021 7.976 8.027 7.813 7.864 303,499 -0.16(-2.02%)
Jun 18, 2021 7.531 8.112 7.377 8.027 504,989 +0.42(+5.51%)
Jun 17, 2021 7.830 7.907 7.514 7.608 157,717 -0.23(-2.94%)
Jun 16, 2021 7.736 7.890 7.668 7.839 101,128 +0.05(+0.60%)
Jun 15, 2021 8.021 8.063 7.673 7.792 108,547 -0.27(-3.36%)
Jun 14, 2021 7.749 8.089 7.648 8.063 125,548 +0.38(+4.97%)
Jun 11, 2021 8.055 8.131 7.648 7.682 258,090 -0.40(-4.93%)
Jun 10, 2021 8.436 8.436 7.809 8.080 161,861 -0.70(-7.92%)
Jun 09, 2021 8.818 8.894 8.585 8.775 628,289 +0.04(+0.49%)
Jun 08, 2021 8.945 9.034 8.657 8.733 371,509 -0.21(-2.37%)
Jun 07, 2021 8.801 9.064 8.758 8.945 376,553 +0.20(+2.33%)
Jun 04, 2021 9.123 9.123 8.691 8.741 108,421 -0.41(-4.45%)
Jun 03, 2021 9.157 9.208 8.826 9.148 271,937 -0.09(-1.01%)
Jun 02, 2021 9.394 9.454 9.242 9.242 103,663 -0.21(-2.24%)
Jun 01, 2021 9.844 9.911 9.072 9.454 274,911 -0.70(-6.93%)
May 28, 2021 10.09 10.33 9.827 10.16 78,645 +0.05(+0.50%)
May 27, 2021 9.606 10.34 9.420 10.11 149,910 +0.69(+7.29%)
May 26, 2021 9.352 9.615 9.343 9.420 28,502 +0.13(+1.37%)
May 25, 2021 9.411 9.505 9.242 9.293 30,205 -0.15(-1.62%)
May 24, 2021 9.496 9.581 9.259 9.445 14,238 -0.08(-0.80%)
May 21, 2021 9.530 9.632 9.411 9.521 16,911 +0.08(+0.90%)
May 20, 2021 9.538 9.623 9.199 9.437 47,366 -0.15(-1.59%)
May 19, 2021 9.623 9.708 9.479 9.589 24,658 -0.12(-1.22%)
May 18, 2021 9.594 9.801 9.458 9.708 25,138 +0.06(+0.62%)
May 17, 2021 9.521 9.649 9.335 9.649 21,993 +0.04(+0.44%)
May 14, 2021 9.115 9.844 9.115 9.606 45,908 +0.53(+5.79%)
May 13, 2021 8.996 9.106 8.826 9.081 41,385 +0.23(+2.59%)
May 12, 2021 9.114 9.114 8.852 8.852 36,587 -0.15(-1.69%)
May 11, 2021 8.962 9.844 8.775 9.004 50,634 +0.11(+1.24%)
May 10, 2021 8.996 9.127 8.826 8.894 48,374 -0.18(-1.96%)
May 07, 2021 8.691 9.106 8.691 9.072 62,754 +0.15(+1.71%)
May 06, 2021 9.404 9.404 8.733 8.919 46,464 -0.25(-2.77%)
May 05, 2021 9.047 9.632 8.716 9.174 82,550 +0.13(+1.41%)
May 04, 2021 9.742 9.928 9.013 9.047 43,441 -0.70(-7.22%)
May 03, 2021 9.640 9.801 9.428 9.750 67,501 +0.25(+2.68%)
Apr 30, 2021 9.428 9.513 9.000 9.496 63,807 -0.04(-0.44%)
Apr 29, 2021 9.911 9.911 9.318 9.538 59,936 -0.28(-2.85%)
Apr 28, 2021 10.01 10.04 9.674 9.818 66,963 -0.15(-1.53%)
Apr 27, 2021 10.11 10.20 9.759 9.971 76,321 -0.17(-1.67%)
Apr 26, 2021 10.03 10.20 9.992 10.14 44,124 +0.20(+1.96%)
Apr 23, 2021 9.827 10.03 9.742 9.945 34,085 +0.21(+2.18%)
Apr 22, 2021 10.23 10.43 9.615 9.733 34,475 -0.44(-4.33%)
Apr 21, 2021 10.17 10.25 9.979 10.17 22,086 +0.00(+0.00%)
Apr 20, 2021 10.51 10.51 9.958 10.17 46,410 -0.25(-2.44%)
Apr 19, 2021 10.20 10.66 9.920 10.43 31,704 +0.07(+0.65%)
Apr 16, 2021 10.60 10.60 10.28 10.36 31,373 -0.17(-1.61%)
Apr 15, 2021 10.67 10.67 10.40 10.53 19,269 -0.04(-0.40%)
Apr 14, 2021 10.57 10.74 10.48 10.57 40,716 -0.07(-0.64%)
Apr 13, 2021 10.44 10.66 10.44 10.64 47,393 +0.14(+1.37%)
Apr 12, 2021 10.63 10.81 10.20 10.50 47,658 -0.06(-0.56%)
Apr 09, 2021 10.68 10.68 10.47 10.56 43,757 +0.04(+0.40%)
Apr 08, 2021 10.50 10.94 10.45 10.51 40,287 +0.00(+0.00%)
Apr 07, 2021 10.67 10.77 10.39 10.51 42,590 -0.08(-0.72%)
Apr 06, 2021 10.68 10.94 10.48 10.59 39,381 +0.04(+0.40%)
Apr 05, 2021 11.27 11.27 10.48 10.55 54,072 -0.64(-5.76%)
Apr 01, 2021 10.88 11.45 10.61 11.19 97,775 +0.26(+2.41%)
Mar 31, 2021 10.86 10.99 10.77 10.93 38,857 +0.12(+1.10%)
Mar 30, 2021 10.90 10.94 10.77 10.81 22,535 +0.00(+0.00%)
Mar 29, 2021 11.19 11.32 10.77 10.81 31,814 -0.31(-2.82%)
Mar 26, 2021 11.14 11.47 10.98 11.12 23,824 -0.05(-0.46%)
Mar 25, 2021 10.79 11.30 10.56 11.17 33,973 +0.36(+3.37%)
Mar 24, 2021 10.79 11.22 10.79 10.81 32,824 +0.11(+1.03%)
Mar 23, 2021 10.66 10.77 10.66 10.70 41,279 -0.10(-0.94%)
Mar 22, 2021 10.82 11.00 10.63 10.80 26,366 -0.14(-1.24%)
Mar 19, 2021 10.81 11.02 10.73 10.94 100,252 +0.13(+1.18%)
Mar 18, 2021 11.13 11.27 10.81 10.81 19,667 -0.41(-3.63%)
Mar 17, 2021 11.06 11.23 11.06 11.22 23,579 +0.07(+0.61%)
Mar 16, 2021 11.36 11.72 10.92 11.15 20,661 -0.30(-2.59%)
Mar 15, 2021 11.40 11.48 11.17 11.45 25,519 +0.04(+0.37%)
Mar 12, 2021 11.10 11.45 11.02 11.40 58,028 +0.45(+4.06%)
Mar 11, 2021 11.24 11.38 10.39 10.96 63,952 -0.22(-1.96%)
Mar 10, 2021 11.36 11.36 11.18 11.18 73,462 +0.12(+1.07%)
Mar 09, 2021 10.93 11.22 10.85 11.06 31,157 +0.30(+2.74%)
Mar 08, 2021 10.77 10.98 10.52 10.76 27,340 +0.23(+2.16%)
Mar 05, 2021 10.51 10.86 10.28 10.54 29,657 +0.17(+1.63%)
Mar 04, 2021 10.46 10.60 10.16 10.37 35,444 -0.05(-0.49%)
Mar 03, 2021 10.46 10.48 10.28 10.42 15,490 +0.21(+2.06%)
Mar 02, 2021 10.39 10.39 10.07 10.21 18,622 -0.31(-2.96%)
Mar 01, 2021 10.33 10.63 10.23 10.52 28,756 +0.28(+2.72%)
Feb 26, 2021 10.23 10.56 10.23 10.24 163,469 -0.09(-0.90%)
Feb 25, 2021 10.47 10.49 10.23 10.33 32,367 -0.13(-1.21%)
Feb 24, 2021 10.11 10.92 10.11 10.46 34,538 +0.13(+1.31%)
Feb 23, 2021 10.06 10.33 9.585 10.33 51,381 +0.09(+0.91%)
Feb 22, 2021 10.33 10.46 10.12 10.23 17,857 -0.12(-1.14%)
Feb 19, 2021 10.03 10.70 9.500 10.35 44,841 +0.05(+0.49%)
Feb 18, 2021 9.694 10.53 9.571 10.30 68,335 +0.46(+4.71%)
Feb 17, 2021 9.757 9.937 9.660 9.837 22,272 +0.02(+0.17%)
Feb 16, 2021 10.06 10.16 9.795 9.821 30,791 -0.24(-2.35%)
Feb 12, 2021 10.55 10.58 9.939 10.06 30,368 -0.63(-5.91%)
Feb 11, 2021 10.88 10.96 10.54 10.69 20,794 -0.21(-1.93%)
Feb 10, 2021 11.27 11.27 10.75 10.90 16,791 -0.52(-4.58%)
Feb 09, 2021 11.74 11.74 11.03 11.42 34,918 -0.10(-0.88%)
Feb 08, 2021 11.57 11.81 11.15 11.52 22,031 +0.09(+0.81%)
Feb 05, 2021 11.60 11.63 11.42 11.43 13,049 +0.16(+1.42%)
Feb 04, 2021 11.46 11.46 10.71 11.27 41,661 -0.28(-2.41%)
Feb 03, 2021 11.64 11.72 11.46 11.55 19,143 -0.19(-1.58%)
Feb 02, 2021 11.62 12.20 11.62 11.73 15,214 +0.08(+0.65%)
Feb 01, 2021 11.76 12.07 11.54 11.66 19,719 -0.13(-1.14%)
Jan 29, 2021 11.72 12.07 11.46 11.79 28,708 +0.22(+1.89%)
Jan 28, 2021 12.35 12.35 11.16 11.57 43,110 -0.56(-4.59%)
Jan 27, 2021 12.67 12.76 11.83 12.13 37,637 -0.76(-5.89%)
Jan 26, 2021 13.55 14.23 12.86 12.89 37,626 -0.55(-4.08%)
Jan 25, 2021 14.04 14.57 12.86 13.44 75,202 -0.23(-1.67%)
Jan 22, 2021 12.22 13.70 12.18 13.66 137,015 +1.89(+16.03%)
Jan 21, 2021 12.02 12.05 11.52 11.78 25,056 -0.16(-1.34%)
Jan 20, 2021 11.78 12.13 11.68 11.94 22,056 +0.18(+1.51%)
Jan 19, 2021 11.63 11.84 11.35 11.76 22,404 +0.08(+0.72%)
Jan 15, 2021 11.41 11.79 11.34 11.68 32,860 +0.11(+0.95%)
Jan 14, 2021 10.73 11.79 10.73 11.57 13,153 +0.94(+8.89%)
Jan 13, 2021 10.67 11.13 10.62 10.62 135,230 +0.00(+0.00%)
Jan 12, 2021 10.31 10.87 10.31 10.62 11,384 +0.29(+2.86%)
Jan 11, 2021 11.38 11.38 10.23 10.33 24,743 -1.10(-9.59%)
Jan 08, 2021 11.57 11.59 11.31 11.42 10,795 -0.19(-1.60%)
Jan 07, 2021 12.25 12.39 11.52 11.61 31,011 -0.65(-5.30%)
Jan 06, 2021 11.89 12.31 11.89 12.26 72,243 +0.44(+3.71%)
Jan 05, 2021 11.78 11.97 11.78 11.82 49,660 +0.12(+1.01%)
Jan 04, 2021 12.13 12.13 11.12 11.70 42,212 -0.30(-2.53%)
Dec 31, 2020 12.00 12.00 12.00 20,194 -0.19(-1.59%)
Dec 30, 2020 12.17 12.32 12.06 12.20 20,194 -0.02(-0.14%)
Dec 29, 2020 11.64 12.30 11.56 12.21 36,588 +0.72(+6.23%)
Dec 28, 2020 10.91 11.54 10.87 11.50 29,714 +0.80(+7.49%)
Dec 24, 2020 10.54 10.82 10.54 10.70 2,609 +0.29(+2.75%)
Dec 23, 2020 10.33 10.74 10.33 10.41 20,802 +0.02(+0.16%)
Dec 22, 2020 10.45 10.62 9.871 10.39 180,253 +0.01(+0.08%)
Dec 21, 2020 10.17 10.46 10.07 10.39 130,288 +0.06(+0.57%)
Dec 18, 2020 10.27 10.45 9.854 10.33 255,644 +0.21(+2.08%)
Dec 17, 2020 10.09 10.16 9.901 10.12 187,845 +0.00(+0.00%)
Dec 16, 2020 9.787 10.12 9.719 10.12 97,227 +0.42(+4.35%)
Dec 15, 2020 9.837 10.12 9.686 9.694 24,394 +0.04(+0.44%)
Dec 14, 2020 10.12 10.17 9.610 9.652 36,034 -0.48(-4.74%)
Dec 11, 2020 9.922 10.18 9.677 10.13 29,301 +0.03(+0.29%)
Dec 10, 2020 10.01 10.23 9.693 10.10 97,336 +0.05(+0.50%)
Dec 09, 2020 10.26 10.28 9.952 10.05 40,471 -0.13(-1.23%)
Dec 08, 2020 9.977 10.26 9.902 10.18 66,238 -0.01(-0.08%)
Dec 07, 2020 9.634 10.35 9.600 10.19 34,616 +0.55(+5.74%)
Dec 04, 2020 9.852 9.852 9.106 9.634 38,317 -0.25(-2.54%)
Dec 03, 2020 8.930 9.977 8.838 9.885 28,116 +0.94(+10.49%)
Dec 02, 2020 9.349 9.349 8.687 8.947 24,887 -0.54(-5.74%)
Dec 01, 2020 10.39 10.39 9.219 9.491 23,388 -0.70(-6.90%)
Nov 30, 2020 8.964 10.21 8.633 10.20 59,203 +1.16(+12.79%)
Nov 27, 2020 9.215 9.215 8.947 9.039 43,092 -0.35(-3.75%)
Nov 25, 2020 9.098 9.525 8.637 9.391 52,761 +0.28(+3.03%)
Nov 24, 2020 9.165 9.215 9.001 9.114 57,145 +0.05(+0.55%)
Nov 23, 2020 8.210 9.207 8.210 9.064 55,965 +0.88(+10.75%)
Nov 20, 2020 8.428 8.436 7.975 8.185 30,320 -0.52(-5.97%)
Nov 19, 2020 8.461 8.704 8.151 8.704 18,202 +0.15(+1.76%)
Nov 18, 2020 9.006 9.006 8.528 8.553 42,168 -0.27(-3.04%)
Nov 17, 2020 8.737 8.964 8.499 8.821 49,220 +0.03(+0.38%)
Nov 16, 2020 9.006 9.081 8.654 8.788 26,465 -0.22(-2.42%)
Nov 13, 2020 8.796 9.006 8.721 9.006 84,633 +0.37(+4.27%)
Nov 12, 2020 8.352 8.796 8.352 8.637 39,921 +0.13(+1.48%)
Nov 11, 2020 8.151 8.511 8.130 8.511 9,357 +0.01(+0.10%)
Nov 10, 2020 7.908 8.545 7.908 8.503 33,014 +0.75(+9.73%)
Nov 09, 2020 8.335 8.335 7.481 7.749 34,881 +0.63(+8.82%)
Nov 06, 2020 7.137 7.158 7.121 7.121 14,443 +0.00(+0.00%)
Nov 05, 2020 6.685 7.137 6.685 7.121 6,905 +0.42(+6.25%)
Nov 04, 2020 6.827 6.844 6.660 6.702 27,352 -0.17(-2.44%)
Nov 03, 2020 6.786 6.869 6.626 6.869 18,675 +0.17(+2.50%)
Nov 02, 2020 6.710 6.710 6.643 6.702 18,016 +0.00(+0.00%)
Oct 30, 2020 6.844 6.844 6.685 6.702 16,115 +0.00(+0.00%)
Oct 29, 2020 6.526 6.978 6.518 6.702 24,282 +0.13(+1.91%)
Oct 28, 2020 6.585 6.610 6.543 6.576 30,773 -0.11(-1.63%)
Oct 27, 2020 6.869 6.869 6.685 6.685 3,323 +0.04(+0.63%)
Oct 26, 2020 6.643 6.677 6.626 6.643 7,725 -0.01(-0.13%)
Oct 23, 2020 6.601 6.702 6.585 6.652 13,488 -0.02(-0.25%)
Oct 22, 2020 6.786 6.936 6.626 6.668 45,929 -0.04(-0.62%)
Oct 21, 2020 6.593 6.719 6.576 6.710 41,973 +0.05(+0.75%)
Oct 20, 2020 6.760 6.760 6.618 6.660 7,799 +0.01(+0.13%)
Oct 19, 2020 6.735 6.756 6.652 6.652 8,137 -0.05(-0.75%)
Oct 16, 2020 6.501 6.911 6.501 6.702 47,032 +0.11(+1.65%)
Oct 15, 2020 6.760 6.760 6.518 6.593 21,480 -0.34(-4.84%)
Oct 14, 2020 7.037 7.096 6.735 6.928 3,490 -0.13(-1.90%)
Oct 13, 2020 7.037 7.288 7.037 7.062 8,563 -0.03(-0.35%)
Oct 12, 2020 7.045 7.422 7.045 7.087 25,468 -0.03(-0.35%)
Oct 09, 2020 7.305 7.313 7.037 7.112 16,950 -0.19(-2.64%)
Oct 08, 2020 7.690 7.690 7.221 7.305 22,498 -0.21(-2.79%)
Oct 07, 2020 8.017 8.030 7.498 7.514 24,127 -0.28(-3.55%)
Oct 06, 2020 8.092 8.168 7.774 7.791 19,022 -0.32(-3.93%)
Oct 05, 2020 8.076 8.285 7.967 8.109 18,663 -0.18(-2.22%)
Oct 02, 2020 8.453 8.545 8.193 8.293 9,430 +0.23(+2.91%)
Oct 01, 2020 8.159 8.503 7.749 8.059 16,916 -0.20(-2.43%)
Sep 30, 2020 7.849 8.260 7.816 8.260 17,315 +0.35(+4.45%)
Sep 29, 2020 8.042 8.193 7.830 7.908 12,549 -0.18(-2.18%)
Sep 28, 2020 7.900 8.277 7.900 8.084 8,971 +0.29(+3.76%)
Sep 25, 2020 7.665 7.860 7.665 7.791 17,786 +0.10(+1.31%)
Sep 24, 2020 8.038 8.158 7.489 7.690 12,659 -0.30(-3.77%)
Sep 23, 2020 8.386 8.432 7.925 7.992 22,695 -0.34(-4.02%)
Sep 22, 2020 7.883 8.369 7.782 8.327 32,515 +0.57(+7.34%)
Sep 21, 2020 8.796 8.796 7.473 7.757 57,767 -0.90(-10.44%)
Sep 18, 2020 9.332 9.680 8.126 8.662 245,664 -0.55(-6.00%)
Sep 17, 2020 9.316 9.316 8.595 9.215 80,269 -0.26(-2.74%)
Sep 16, 2020 9.073 9.672 9.073 9.475 59,047 +0.49(+5.50%)
Sep 15, 2020 8.771 9.047 8.771 8.980 30,614 +0.18(+2.10%)
Sep 14, 2020 8.419 9.123 8.419 8.796 64,339 +0.16(+1.84%)
Sep 11, 2020 8.679 8.838 8.570 8.637 43,570 +0.05(+0.54%)
Sep 10, 2020 8.732 8.732 8.591 8.591 36,360 +0.03(+0.39%)
Sep 09, 2020 8.732 8.732 8.524 8.558 91,658 -0.06(-0.68%)
Sep 08, 2020 8.529 8.757 8.437 8.616 53,894 +0.05(+0.58%)
Sep 04, 2020 8.691 8.691 8.566 8.566 11,904 -0.01(-0.10%)
Sep 03, 2020 8.541 8.641 8.333 8.574 10,955 +0.05(+0.59%)
Sep 02, 2020 8.516 8.524 8.456 8.524 8,887 -0.01(-0.10%)
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.