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 (%)
Dec 30, 2022 4.605 4.762 4.513 4.513 133,662 +0.00(+0.00%)
Dec 29, 2022 4.633 4.679 4.434 4.513 74,733 -0.13(-2.78%)
Dec 28, 2022 4.421 4.642 4.412 4.642 9,328 +0.12(+2.65%)
Dec 27, 2022 4.577 4.582 4.485 4.522 22,831 -0.10(-2.19%)
Dec 23, 2022 4.485 4.670 4.476 4.623 22,837 +0.12(+2.55%)
Dec 22, 2022 4.698 4.698 4.490 4.508 8,244 -0.05(-1.19%)
Dec 21, 2022 4.753 4.753 4.563 4.563 2,770 -0.05(-1.18%)
Dec 20, 2022 4.617 4.703 4.617 4.617 5,471 -0.14(-2.86%)
Dec 19, 2022 4.671 4.807 4.617 4.753 9,322 +0.05(+1.16%)
Dec 16, 2022 4.617 4.698 4.617 4.698 131,310 +0.08(+1.76%)
Dec 15, 2022 4.536 4.970 4.536 4.617 14,458 +0.01(+0.20%)
Dec 14, 2022 4.545 5.006 4.373 4.608 16,547 +0.06(+1.39%)
Dec 13, 2022 4.934 5.174 4.545 4.545 94,974 -0.38(-7.72%)
Dec 12, 2022 4.979 5.052 4.880 4.925 5,209 -0.10(-1.98%)
Dec 09, 2022 4.988 5.070 4.988 5.024 5,856 -0.05(-0.89%)
Dec 08, 2022 5.115 5.160 4.934 5.070 33,130 -0.06(-1.23%)
Dec 07, 2022 4.988 5.214 4.988 5.133 5,739 -0.07(-1.39%)
Dec 06, 2022 5.251 5.251 5.205 5.205 4,356 -0.05(-0.86%)
Dec 05, 2022 5.368 5.454 5.151 5.251 50,431 -0.19(-3.49%)
Dec 02, 2022 5.486 5.495 5.332 5.441 16,871 +0.03(+0.50%)
Dec 01, 2022 5.477 5.509 5.414 5.414 4,984 -0.05(-0.83%)
Nov 30, 2022 5.522 5.599 5.459 5.459 3,488 +0.03(+0.50%)
Nov 29, 2022 5.522 5.522 5.260 5.432 4,124 +0.00(+0.00%)
Nov 28, 2022 5.531 5.568 5.432 5.432 3,863 -0.10(-1.80%)
Nov 25, 2022 5.613 5.613 5.522 5.531 2,641 -0.05(-0.97%)
Nov 23, 2022 5.658 5.658 5.459 5.586 3,575 -0.05(-0.96%)
Nov 22, 2022 5.649 5.758 5.622 5.640 4,792 +0.03(+0.48%)
Nov 21, 2022 5.703 5.703 5.613 5.613 2,262 -0.02(-0.32%)
Nov 18, 2022 5.667 5.703 5.296 5.631 3,893 -0.05(-0.80%)
Nov 17, 2022 5.712 5.740 5.676 5.676 1,460 -0.10(-1.72%)
Nov 16, 2022 5.721 5.798 5.721 5.776 1,705 +0.04(+0.63%)
Nov 15, 2022 5.902 5.902 5.740 5.740 1,993 -0.02(-0.31%)
Nov 14, 2022 5.785 5.830 5.676 5.758 2,964 -0.13(-2.15%)
Nov 11, 2022 5.785 5.884 5.785 5.884 1,567 +0.12(+2.04%)
Nov 10, 2022 5.242 5.984 5.242 5.767 6,230 +0.43(+8.15%)
Nov 09, 2022 5.749 5.758 4.920 5.332 63,927 -0.40(-6.95%)
Nov 08, 2022 5.839 5.889 5.712 5.730 101,873 -0.09(-1.56%)
Nov 07, 2022 5.749 5.930 5.730 5.821 4,958 +0.07(+1.26%)
Nov 04, 2022 5.931 5.939 5.735 5.749 8,628 -0.03(-0.47%)
Nov 03, 2022 5.975 6.002 5.776 5.776 2,098 -0.19(-3.19%)
Nov 02, 2022 6.115 6.115 5.966 5.966 2,810 -0.18(-2.95%)
Nov 01, 2022 6.084 6.156 6.056 6.147 11,331 +0.02(+0.30%)
Oct 31, 2022 6.174 6.190 6.129 6.129 11,914 -0.04(-0.59%)
Oct 28, 2022 6.095 6.165 6.035 6.165 2,292 -0.01(-0.15%)
Oct 27, 2022 6.129 6.174 6.129 6.174 2,581 +0.06(+1.04%)
Oct 26, 2022 6.111 6.111 6.111 6.111 1,377 +0.00(+0.00%)
Oct 25, 2022 6.111 6.142 6.111 6.111 7,533 +0.00(+0.00%)
Oct 24, 2022 6.174 6.174 6.067 6.111 2,900 +0.08(+1.35%)
Oct 21, 2022 6.065 6.111 6.029 6.029 8,336 -0.08(-1.33%)
Oct 20, 2022 6.174 6.174 6.084 6.111 24,903 +0.01(+0.15%)
Oct 19, 2022 6.174 6.183 6.102 6.102 4,200 -0.07(-1.17%)
Oct 18, 2022 6.147 6.174 6.084 6.174 15,971 +0.06(+1.04%)
Oct 17, 2022 6.065 6.111 5.957 6.111 16,594 +0.05(+0.90%)
Oct 14, 2022 6.093 6.093 6.038 6.056 5,090 -0.06(-1.04%)
Oct 13, 2022 5.794 6.120 5.794 6.120 23,682 +0.29(+4.97%)
Oct 12, 2022 5.703 5.857 5.703 5.830 8,787 +0.12(+2.06%)
Oct 11, 2022 5.794 5.794 5.712 5.712 4,357 -0.09(-1.56%)
Oct 10, 2022 5.957 5.957 5.749 5.803 4,778 +0.04(+0.63%)
Oct 07, 2022 5.821 5.839 5.767 5.767 6,380 -0.12(-2.00%)
Oct 06, 2022 5.948 6.011 5.803 5.884 37,239 -0.10(-1.66%)
Oct 05, 2022 6.020 6.065 5.984 5.984 14,791 -0.04(-0.60%)
Oct 04, 2022 5.975 6.074 5.939 6.020 5,602 +0.18(+3.10%)
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.