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 )

0.4841 -0.0210 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.5446 0.5446 0.4706 0.4841 503,690 -0.02(-4.16%)
Oct 29, 2024 0.4900 0.5400 0.4900 0.5051 402,761 -0.00(-0.86%)
Oct 28, 2024 0.4685 0.5110 0.4685 0.5095 486,518 +0.05(+10.71%)
Oct 25, 2024 0.4795 0.4939 0.4531 0.4602 470,041 -0.01(-1.46%)
Oct 24, 2024 0.4961 0.5200 0.4602 0.4670 404,890 -0.03(-6.51%)
Oct 23, 2024 0.5100 0.5327 0.4950 0.4995 374,965 -0.01(-2.08%)
Oct 22, 2024 0.5291 0.5311 0.4604 0.5101 1,092,176 -0.02(-3.59%)
Oct 21, 2024 0.5500 0.5693 0.5010 0.5291 379,530 -0.01(-2.07%)
Oct 18, 2024 0.5300 0.5549 0.5025 0.5403 387,669 +0.01(+1.94%)
Oct 17, 2024 0.5347 0.5496 0.5011 0.5300 309,585 -0.00(-0.88%)
Oct 16, 2024 0.5800 0.5993 0.4800 0.5347 1,046,640 -0.03(-4.52%)
Oct 15, 2024 0.5900 0.6195 0.5148 0.5600 480,776 -0.03(-4.44%)
Oct 14, 2024 0.5800 0.6200 0.5700 0.5860 250,286 -0.01(-2.33%)
Oct 11, 2024 0.5972 0.6299 0.5600 0.6000 595,979 +0.00(+0.50%)
Oct 10, 2024 0.6432 0.6432 0.5752 0.5970 429,735 -0.04(-6.73%)
Oct 09, 2024 0.6800 0.6801 0.5637 0.6401 1,025,882 -0.02(-3.25%)
Oct 08, 2024 0.7200 0.7300 0.6365 0.6616 377,209 -0.05(-6.54%)
Oct 07, 2024 0.7300 0.7290 0.6601 0.7079 656,183 -0.00(-0.28%)
Oct 04, 2024 0.6500 0.7299 0.6422 0.7099 1,823,209 +0.08(+12.86%)
Oct 03, 2024 0.5000 0.6335 0.5000 0.6290 1,239,412 +0.12(+23.77%)
Oct 02, 2024 0.5300 0.5465 0.4816 0.5082 726,585 -0.01(-2.25%)
Oct 01, 2024 0.5100 0.5650 0.4501 0.5199 816,681 +0.03(+5.78%)
Sep 30, 2024 0.6500 0.6500 0.4200 0.4915 1,919,417 -0.14(-21.92%)
Sep 27, 2024 0.7310 0.7474 0.6159 0.6295 1,436,291 -0.09(-12.52%)
Sep 26, 2024 0.7287 0.7500 0.6800 0.7196 1,204,176 +0.03(+3.94%)
Sep 25, 2024 1.300 1.530 0.6763 0.6923 3,543,803 -0.84(-54.88%)
Sep 24, 2024 1.961 2.029 1.412 1.534 288,942 -0.40(-20.56%)
Sep 23, 2024 2.059 2.059 1.873 1.931 18,256 -0.09(-4.37%)
Sep 20, 2024 2.010 2.020 1.892 2.020 59,587 +0.15(+7.85%)
Sep 19, 2024 1.892 1.920 1.854 1.873 14,595 +0.01(+0.53%)
Sep 18, 2024 1.951 1.951 1.863 1.863 14,356 -0.01(-0.52%)
Sep 17, 2024 1.951 1.951 1.863 1.873 10,880 -0.05(-2.55%)
Sep 16, 2024 1.990 2.000 1.872 1.922 27,617 -0.02(-1.26%)
Sep 13, 2024 1.873 1.993 1.873 1.946 29,644 +0.01(+0.77%)
Sep 12, 2024 1.922 1.931 1.863 1.931 4,659 +0.07(+3.68%)
Sep 11, 2024 1.892 1.931 1.863 1.863 3,367 -0.01(-0.38%)
Sep 10, 2024 1.892 1.913 1.870 1.870 2,470 +0.01(+0.38%)
Sep 09, 2024 1.863 1.882 1.853 1.863 25,187 +0.00(+0.00%)
Sep 06, 2024 1.863 1.863 1.838 1.863 4,243 +0.00(+0.00%)
Sep 05, 2024 1.912 1.951 1.863 1.863 6,220 -0.02(-1.04%)
Sep 04, 2024 1.941 1.936 1.873 1.882 6,774 -0.07(-3.52%)
Sep 03, 2024 1.951 1.992 1.922 1.951 11,594 -0.00(-0.25%)
Aug 30, 2024 1.931 1.956 1.919 1.956 4,507 +0.01(+0.76%)
Aug 29, 2024 1.951 1.953 1.922 1.941 1,426 -0.01(-0.47%)
Aug 28, 2024 2.010 2.010 1.882 1.950 9,585 -0.01(-0.53%)
Aug 27, 2024 1.961 1.961 1.961 1.961 511 +0.00(+0.00%)
Aug 26, 2024 2.010 2.005 1.882 1.961 23,640 +0.04(+2.04%)
Aug 23, 2024 2.010 2.010 1.887 1.922 23,020 -0.04(-2.00%)
Aug 22, 2024 1.961 2.059 1.863 1.961 11,652 +0.00(+0.00%)
Aug 21, 2024 2.000 2.088 1.961 1.961 25,673 -0.05(-2.44%)
Aug 20, 2024 2.176 2.206 2.010 2.010 33,228 -0.17(-7.66%)
Aug 19, 2024 2.127 2.206 2.059 2.176 22,709 -0.03(-1.33%)
Aug 16, 2024 2.127 2.206 2.088 2.206 1,346 +0.13(+6.13%)
Aug 15, 2024 2.196 2.196 2.078 2.078 2,644 -0.03(-1.39%)
Aug 14, 2024 2.030 2.108 2.029 2.108 2,878 +0.01(+0.67%)
Aug 13, 2024 2.127 2.127 2.078 2.094 2,372 -0.04(-1.81%)
Aug 12, 2024 2.039 2.167 2.039 2.132 4,265 +0.04(+1.82%)
Aug 09, 2024 2.127 2.127 2.029 2.094 1,765 -0.02(-1.10%)
Aug 08, 2024 2.108 2.118 2.078 2.118 3,519 -0.02(-0.92%)
Aug 07, 2024 2.088 2.196 2.093 2.137 1,776 +0.11(+5.31%)
Aug 06, 2024 2.098 2.167 2.029 2.029 2,559 +0.02(+0.98%)
Aug 05, 2024 2.108 2.127 2.000 2.010 20,674 -0.10(-4.65%)
Aug 02, 2024 2.196 2.196 2.069 2.108 5,207 -0.03(-1.38%)
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.