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 (%)
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%)
Jan 03, 2017 9.222 9.222 9.076 9.193 1,911 +0.15(+1.62%)
Dec 30, 2016 9.047 9.047 9.047 0 -0.15(-1.59%)
Dec 29, 2016 9.251 9.251 9.193 9.193 1,383 -0.15(-1.57%)
Dec 28, 2016 9.281 9.339 9.251 9.339 4,981 +0.00(+0.00%)
Dec 27, 2016 9.222 9.339 9.193 9.339 7,883 +0.15(+1.59%)
Dec 23, 2016 9.193 9.193 9.193 0 +0.00(+0.00%)
Dec 22, 2016 9.193 9.193 9.193 9.193 298 +0.00(+0.00%)
Dec 21, 2016 9.047 9.193 9.047 9.193 1,600 +0.16(+1.78%)
Dec 20, 2016 9.134 9.134 8.900 9.032 5,874 -0.01(-0.16%)
Dec 19, 2016 9.076 9.105 9.017 9.047 2,884 -0.03(-0.32%)
Dec 16, 2016 9.017 9.105 9.017 9.076 13,275 +0.12(+1.31%)
Dec 15, 2016 9.188 9.193 8.929 8.959 2,758 -0.20(-2.24%)
Dec 14, 2016 8.900 9.369 8.900 9.164 5,758 +0.25(+2.75%)
Dec 13, 2016 9.207 9.207 8.918 8.918 1,922 -0.12(-1.28%)
Dec 12, 2016 8.947 9.092 8.944 9.034 13,439 +0.20(+2.30%)
Dec 09, 2016 8.803 8.831 8.803 8.831 1,460 -0.03(-0.34%)
Dec 08, 2016 8.861 9.178 8.745 8.861 2,827 +0.06(+0.66%)
Dec 07, 2016 8.812 9.005 8.774 8.803 1,891 -0.20(-2.24%)
Dec 06, 2016 8.890 9.005 8.890 9.005 717 +0.14(+1.63%)
Dec 05, 2016 8.832 8.918 8.826 8.861 8,058 +0.03(+0.33%)
Dec 02, 2016 8.832 8.895 8.803 8.832 911 +0.03(+0.33%)
Dec 01, 2016 8.832 8.861 8.774 8.803 3,312 +0.00(+0.00%)
Nov 30, 2016 9.005 9.005 8.803 8.803 658 -0.12(-1.29%)
Nov 29, 2016 8.806 8.918 8.806 8.918 9,100 +0.06(+0.65%)
Nov 28, 2016 8.848 8.890 8.848 8.861 2,615 +0.00(+0.00%)
Nov 25, 2016 8.861 8.861 8.861 8.861 178 +0.00(+0.00%)
Nov 23, 2016 8.861 8.861 8.861 0 +0.06(+0.66%)
Nov 22, 2016 8.861 8.861 8.803 8.803 1,488 -0.06(-0.65%)
Nov 18, 2016 8.861 8.861 8.861 297 +0.12(+1.32%)
Nov 17, 2016 8.745 8.745 8.745 8.745 587 -0.20(-2.26%)
Nov 16, 2016 8.947 9.063 8.947 8.947 1,910 -0.14(-1.59%)
Nov 15, 2016 8.832 9.092 8.832 9.092 2,879 +0.09(+0.96%)
Nov 14, 2016 9.120 9.120 8.947 9.005 3,088 +0.23(+2.63%)
Nov 11, 2016 8.774 8.774 8.774 8.774 2,252 -0.06(-0.65%)
Nov 10, 2016 8.832 8.835 8.847 8.832 698 -0.02(-0.17%)
Nov 09, 2016 8.918 8.918 8.803 8.847 2,929 -0.27(-3.00%)
Nov 07, 2016 9.120 9.120 9.120 403 +0.14(+1.61%)
Nov 04, 2016 8.803 8.976 8.803 8.976 14,487 +0.17(+1.97%)
Nov 03, 2016 8.774 9.120 8.774 8.803 4,982 -0.03(-0.33%)
Nov 02, 2016 8.816 8.832 8.803 8.832 1,507 +0.00(+0.00%)
Nov 01, 2016 8.864 8.890 8.832 8.832 3,903 -0.03(-0.33%)
Oct 31, 2016 8.861 8.861 8.861 8.861 848 -0.06(-0.65%)
Oct 28, 2016 8.947 8.947 8.918 8.918 642 +0.00(+0.00%)
Oct 27, 2016 8.918 8.918 8.918 8.918 209 -0.20(-2.22%)
Oct 26, 2016 9.120 9.120 9.120 9.120 575 +0.20(+2.27%)
Oct 25, 2016 9.034 9.034 8.890 8.918 6,503 +0.03(+0.32%)
Oct 24, 2016 8.774 8.890 8.774 8.890 3,088 +0.00(+0.00%)
Oct 21, 2016 8.890 8.890 8.890 8.890 304 -0.03(-0.32%)
Oct 20, 2016 8.976 8.976 8.806 8.918 2,581 -0.06(-0.64%)
Oct 19, 2016 8.918 9.063 8.832 8.976 4,547 +0.09(+0.97%)
Oct 18, 2016 9.063 9.063 8.890 8.890 1,048 +0.00(+0.00%)
Oct 17, 2016 8.748 9.005 8.748 8.890 4,757 -0.06(-0.65%)
Oct 14, 2016 8.924 9.092 8.809 8.947 9,162 +0.00(+0.00%)
Oct 13, 2016 9.126 9.126 8.742 8.947 4,005 +0.08(+0.91%)
Oct 12, 2016 8.866 8.866 8.866 8.866 320 +0.03(+0.33%)
Oct 11, 2016 8.942 8.976 8.838 8.838 1,742 -0.02(-0.20%)
Oct 10, 2016 8.890 8.993 8.843 8.855 4,620 -0.03(-0.39%)
Oct 07, 2016 9.057 9.219 8.815 8.890 6,808 -0.08(-0.90%)
Oct 06, 2016 8.913 9.149 8.803 8.970 14,032 +0.02(+0.26%)
Oct 05, 2016 8.907 9.109 8.907 8.947 4,199 -0.05(-0.51%)
Oct 04, 2016 9.103 9.265 8.771 8.993 6,761 -0.10(-1.08%)
Oct 03, 2016 8.936 9.322 8.936 9.092 11,305 +0.23(+2.54%)
Sep 30, 2016 8.779 8.878 8.777 8.866 10,134 +0.02(+0.26%)
Sep 29, 2016 8.682 8.864 8.682 8.843 3,845 -0.05(-0.58%)
Sep 28, 2016 8.866 9.172 8.815 8.895 21,566 -0.12(-1.34%)
Sep 27, 2016 8.861 9.022 8.861 9.017 7,624 +0.20(+2.23%)
Sep 26, 2016 8.803 9.063 8.751 8.820 6,248 -0.18(-2.05%)
Sep 23, 2016 9.144 9.144 9.005 9.005 3,670 -0.21(-2.32%)
Sep 22, 2016 9.432 9.493 9.069 9.219 7,010 -0.19(-2.02%)
Sep 21, 2016 8.907 9.548 8.861 9.409 19,577 +0.49(+5.50%)
Sep 20, 2016 8.832 9.034 8.832 8.918 5,122 +0.14(+1.64%)
Sep 19, 2016 8.724 8.775 8.547 8.775 20,112 -0.02(-0.26%)
Sep 16, 2016 8.598 8.809 8.547 8.798 227,643 -0.16(-1.78%)
Sep 15, 2016 8.820 8.968 8.547 8.957 36,316 +0.43(+5.07%)
Sep 14, 2016 8.479 8.872 8.422 8.524 19,991 +0.07(+0.81%)
Sep 13, 2016 8.303 8.536 8.303 8.456 33,796 -0.08(-0.93%)
Sep 12, 2016 8.274 8.707 8.274 8.536 26,782 +0.12(+1.42%)
Sep 09, 2016 8.485 8.564 8.399 8.416 63,074 -0.05(-0.54%)
Sep 08, 2016 9.105 9.105 8.280 8.462 136,169 -0.63(-6.95%)
Sep 07, 2016 8.934 9.560 8.934 9.094 17,945 +0.20(+2.30%)
Sep 06, 2016 9.549 9.617 8.883 8.889 40,140 -0.68(-7.08%)
Sep 02, 2016 9.355 9.566 9.566 9.566 2,108 +0.35(+3.83%)
Sep 01, 2016 9.657 9.657 9.213 9.213 3,337 -0.36(-3.80%)
Aug 31, 2016 9.577 9.577 9.577 9.577 611 +0.16(+1.69%)
Aug 30, 2016 9.281 9.418 9.281 9.418 1,472 +0.11(+1.23%)
Aug 29, 2016 9.395 9.395 9.148 9.304 15,241 -0.03(-0.30%)
Aug 26, 2016 9.020 9.429 8.843 9.333 63,554 +0.47(+5.33%)
Aug 25, 2016 9.017 9.017 8.849 8.860 11,758 -0.09(-0.95%)
Aug 24, 2016 8.877 9.039 8.877 8.946 1,674 -0.03(-0.38%)
Aug 23, 2016 8.837 9.020 8.826 8.980 12,350 +0.15(+1.74%)
Aug 22, 2016 9.133 9.133 8.826 8.826 12,156 -0.27(-2.97%)
Aug 19, 2016 8.980 9.096 8.963 9.096 2,316 +0.00(+0.03%)
Aug 18, 2016 9.094 9.094 9.094 9.094 1,987 -0.01(-0.12%)
Aug 17, 2016 8.951 9.196 8.951 9.105 3,736 +0.17(+1.85%)
Aug 16, 2016 8.951 8.951 8.927 8.940 3,672 +0.02(+0.19%)
Aug 15, 2016 8.872 8.923 8.872 8.923 1,068 +0.10(+1.16%)
Aug 11, 2016 8.911 8.820 8.820 8.820 251 -0.22(-2.39%)
Aug 10, 2016 9.213 9.218 9.037 9.037 3,558 -0.18(-1.97%)
Aug 08, 2016 9.219 9.219 9.219 9.219 311 +0.00(+0.03%)
Aug 05, 2016 9.216 9.216 9.216 9.216 198 +0.04(+0.46%)
Aug 02, 2016 9.173 9.173 9.173 9.173 101 -0.01(-0.12%)
Aug 01, 2016 9.213 9.253 9.185 9.185 1,462 +0.01(+0.15%)
Jul 29, 2016 9.217 9.217 9.167 9.171 1,070 -0.14(-1.55%)
Jul 28, 2016 9.241 9.321 9.241 9.315 1,384 +0.07(+0.80%)
Jul 27, 2016 9.272 9.272 9.241 9.241 827 +0.05(+0.49%)
Jul 26, 2016 9.185 9.230 9.168 9.196 2,737 +0.02(+0.19%)
Jul 25, 2016 9.173 9.179 9.173 9.179 1,056 +0.07(+0.81%)
Jul 22, 2016 9.111 9.111 9.082 9.105 950 -0.05(-0.56%)
Jul 21, 2016 9.125 9.156 9.082 9.156 2,226 +0.02(+0.25%)
Jul 20, 2016 9.183 9.183 9.133 9.133 1,829 -0.03(-0.37%)
Jul 18, 2016 9.167 9.167 9.167 9.167 144 -0.04(-0.41%)
Jul 15, 2016 9.181 9.205 9.048 9.205 4,006 +0.10(+1.10%)
Jul 13, 2016 9.156 9.105 9.105 9.105 80 -0.06(-0.62%)
Jul 12, 2016 8.820 9.202 8.820 9.162 9,519 -0.09(-0.92%)
Jul 11, 2016 9.054 9.247 9.054 9.247 1,481 +0.03(+0.31%)
Jul 08, 2016 8.598 8.877 8.877 9.219 2,514 +0.34(+3.85%)
Jul 07, 2016 8.741 9.008 8.684 8.877 9,072 -0.19(-2.13%)
Jul 05, 2016 9.116 9.116 9.024 9.071 1,831 -0.10(-1.12%)
Jul 01, 2016 9.122 9.173 9.173 9.173 2,811 -0.07(-0.74%)
Jun 30, 2016 9.685 9.811 9.111 9.241 18,753 -0.57(-5.80%)
Jun 29, 2016 10.06 10.06 9.680 9.811 6,530 -0.29(-2.87%)
Jun 28, 2016 10.36 10.36 10.10 10.10 18,356 -0.19(-1.89%)
Jun 27, 2016 10.28 10.30 10.28 10.30 2,590 -0.06(-0.59%)
Jun 24, 2016 10.29 10.36 10.29 10.36 1,103 +0.02(+0.17%)
Jun 23, 2016 10.37 10.46 10.30 10.34 18,144 -0.06(-0.60%)
Jun 22, 2016 10.33 10.40 10.29 10.40 12,759 -0.02(-0.22%)
Jun 21, 2016 10.28 10.43 10.28 10.43 2,433 -0.15(-1.45%)
Jun 20, 2016 10.81 10.81 10.58 10.58 6,111 -0.40(-3.63%)
Jun 17, 2016 10.58 10.98 10.53 10.98 416,098 +0.65(+6.33%)
Jun 16, 2016 10.33 10.33 10.32 10.32 787 +0.04(+0.44%)
Jun 15, 2016 10.27 10.51 10.21 10.28 12,685 +0.11(+1.11%)
Jun 14, 2016 10.13 10.46 10.13 10.17 17,228 -0.10(-0.93%)
Jun 13, 2016 10.23 10.26 10.23 10.26 1,737 +0.12(+1.22%)
Jun 10, 2016 10.23 10.23 10.14 10.14 4,940 -0.15(-1.50%)
Jun 09, 2016 10.23 10.37 10.23 10.29 3,546 +0.05(+0.47%)
Jun 08, 2016 10.39 10.40 10.23 10.24 8,355 +0.02(+0.21%)
Jun 07, 2016 10.53 10.53 10.22 10.22 14,535 -0.23(-2.19%)
Jun 06, 2016 10.42 10.45 10.42 10.45 2,486 +0.13(+1.31%)
Jun 03, 2016 10.31 10.32 10.31 10.32 2,009 -0.02(-0.22%)
Jun 02, 2016 10.32 10.35 10.29 10.34 3,951 -0.02(-0.22%)
Jun 01, 2016 10.41 10.41 10.31 10.36 4,825 +0.10(+0.99%)
May 31, 2016 10.35 10.37 10.26 10.26 3,784 -0.08(-0.82%)
May 27, 2016 10.40 10.35 10.35 10.35 3,556 +0.08(+0.74%)
May 26, 2016 10.35 10.35 10.27 10.27 642 -0.13(-1.27%)
May 25, 2016 10.33 10.46 10.33 10.40 5,262 -0.11(-1.03%)
May 24, 2016 10.51 10.51 10.51 10.51 2,077 +0.02(+0.23%)
May 23, 2016 10.46 10.50 10.46 10.49 8,127 +0.00(+0.00%)
May 20, 2016 10.40 10.54 10.40 10.49 3,468 -0.08(-0.80%)
May 19, 2016 10.49 10.57 10.44 10.57 1,040 -0.09(-0.84%)
May 18, 2016 10.37 10.66 10.37 10.66 1,616 +0.01(+0.05%)
May 17, 2016 11.09 11.09 10.41 10.66 27,582 -0.58(-5.20%)
May 16, 2016 11.24 11.39 11.04 11.24 88,904 +0.93(+9.06%)
May 13, 2016 10.31 10.31 10.31 10.31 270 +0.18(+1.78%)
May 12, 2016 10.39 10.39 10.13 10.13 3,083 -0.22(-2.12%)
May 11, 2016 10.38 10.53 10.35 10.35 1,995 -0.04(-0.43%)
May 10, 2016 10.12 10.39 10.12 10.39 1,220 -0.15(-1.39%)
May 09, 2016 10.18 10.54 9.935 10.54 649 +0.03(+0.32%)
May 06, 2016 9.858 10.50 9.858 10.50 997 -0.12(-1.11%)
May 05, 2016 10.62 10.62 10.62 10.62 359 +0.01(+0.11%)
May 04, 2016 10.57 10.61 10.46 10.61 1,207 -0.01(-0.11%)
May 03, 2016 10.62 10.62 10.52 10.62 2,029 +0.16(+1.56%)
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.