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 (%)
Jul 31, 2015 8.660 8.660 8.660 8.660 498 +0.47(+5.69%)
Jul 29, 2015 8.173 8.194 8.194 8.194 9 -0.02(-0.20%)
Jul 28, 2015 8.211 8.211 8.211 8.211 324 -0.15(-1.81%)
Jul 23, 2015 8.362 8.362 8.362 8.362 55 +0.21(+2.53%)
Jul 22, 2015 8.698 8.698 7.755 8.156 6,984 -0.57(-6.58%)
Jul 21, 2015 8.725 8.731 8.725 8.731 2,526 +0.00(+0.00%)
Jul 17, 2015 8.780 8.731 8.731 8.731 922 +0.00(+0.00%)
Jul 16, 2015 8.731 8.731 8.731 8.731 1,057 +0.00(+0.00%)
Jul 15, 2015 8.807 8.807 8.731 8.731 1,007 +0.01(+0.06%)
Jul 14, 2015 8.872 8.872 8.725 8.725 5,690 -0.34(-3.77%)
Jul 13, 2015 9.300 9.435 9.067 9.067 3,271 -0.12(-1.29%)
Jul 10, 2015 9.229 9.592 9.154 9.185 5,760 -0.11(-1.24%)
Jul 09, 2015 9.278 9.387 9.278 9.300 1,278 +0.07(+0.73%)
Jul 08, 2015 9.240 9.327 9.219 9.232 1,834 -0.26(-2.77%)
Jul 07, 2015 9.484 9.587 9.438 9.495 3,234 +0.03(+0.29%)
Jul 06, 2015 9.544 9.544 9.349 9.468 1,684 -0.12(-1.24%)
Jul 02, 2015 9.701 9.587 9.587 9.587 1,107 +0.01(+0.11%)
Jul 01, 2015 9.576 9.576 9.576 9.576 374 +0.00(+0.00%)
Jun 30, 2015 9.659 9.659 9.576 9.576 2,893 -0.09(-0.95%)
Jun 29, 2015 10.12 10.12 9.571 9.668 6,273 -0.52(-5.11%)
Jun 26, 2015 10.19 10.19 10.19 10.19 806 +0.60(+6.27%)
Jun 25, 2015 9.755 9.755 9.587 9.587 708 +0.01(+0.11%)
Jun 24, 2015 10.03 10.03 9.565 9.576 2,771 +0.02(+0.17%)
Jun 23, 2015 9.614 9.614 9.544 9.560 1,103 -0.01(-0.06%)
Jun 22, 2015 9.565 9.582 9.560 9.565 1,948 -0.16(-1.67%)
Jun 19, 2015 9.679 9.782 9.674 9.728 5,469 +0.09(+0.90%)
Jun 18, 2015 10.16 10.32 9.562 9.641 4,738 -0.39(-3.89%)
Jun 17, 2015 10.00 10.07 10.00 10.03 2,395 +0.36(+3.69%)
Jun 16, 2015 9.675 9.675 9.675 9.675 184 -0.64(-6.19%)
Jun 15, 2015 9.582 10.31 9.582 10.31 1,490 +0.75(+7.82%)
Jun 12, 2015 9.565 9.565 9.565 9.565 719 -0.78(-7.54%)
Jun 11, 2015 10.35 10.35 10.35 10.35 968 +0.80(+8.34%)
Jun 09, 2015 10.03 9.549 9.549 9.549 1 -0.48(-4.76%)
Jun 08, 2015 9.267 10.19 9.267 10.03 35,625 +0.14(+1.37%)
Jun 05, 2015 9.891 9.891 9.891 9.891 429 +0.03(+0.27%)
Jun 03, 2015 9.863 9.863 9.863 9.863 369 +0.05(+0.48%)
Jun 02, 2015 9.817 9.817 9.817 9.817 263 -0.26(-2.62%)
Jun 01, 2015 10.08 10.08 10.08 10.08 441 +0.00(+0.00%)
May 28, 2015 9.880 10.08 10.08 10.08 94 +0.04(+0.43%)
May 26, 2015 10.07 10.04 10.04 10.04 369 -0.22(-2.11%)
May 22, 2015 10.30 10.25 10.25 10.25 4,612 -0.15(-1.41%)
May 21, 2015 10.30 10.51 10.29 10.40 3,195 -0.03(-0.26%)
May 20, 2015 10.25 10.54 10.25 10.43 2,478 +0.00(+0.00%)
May 19, 2015 10.29 10.43 10.25 10.43 3,636 +0.05(+0.47%)
May 18, 2015 10.22 10.38 10.22 10.38 3,559 +0.08(+0.79%)
May 15, 2015 10.34 10.34 10.30 10.30 1,503 +0.24(+2.39%)
May 14, 2015 10.06 10.06 10.06 10.06 328 -0.24(-2.33%)
May 13, 2015 10.27 10.34 10.27 10.30 4,498 +0.00(+0.00%)
May 12, 2015 10.03 10.30 10.03 10.30 937 -0.04(-0.37%)
May 11, 2015 10.03 10.34 10.03 10.34 1,350 +0.43(+4.32%)
May 08, 2015 9.961 9.961 9.907 9.907 1,760 -0.11(-1.14%)
May 07, 2015 10.10 10.24 10.02 10.02 1,175 -0.50(-4.79%)
May 06, 2015 10.22 10.52 10.22 10.52 928 +0.29(+2.86%)
May 05, 2015 9.365 10.23 9.365 10.23 1,088 +0.21(+2.05%)
May 04, 2015 10.03 10.03 10.03 10.03 330 +0.16(+1.59%)
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.