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 )

2.990 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
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.