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 )

3.070 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2022 6.312 6.426 6.135 6.241 18,845 -0.04(-0.70%)
Apr 28, 2022 6.268 6.312 5.976 6.285 29,490 -0.03(-0.42%)
Apr 27, 2022 6.312 6.312 6.188 6.312 12,351 +0.05(+0.85%)
Apr 26, 2022 6.371 6.400 6.206 6.259 3,500 -0.08(-1.25%)
Apr 25, 2022 6.285 6.373 6.179 6.338 12,877 -0.02(-0.28%)
Apr 22, 2022 6.585 6.593 6.329 6.356 13,197 -0.22(-3.36%)
Apr 21, 2022 6.601 6.616 6.546 6.577 2,301 -0.02(-0.27%)
Apr 20, 2022 6.572 6.638 6.500 6.594 6,232 +0.19(+2.89%)
Apr 19, 2022 6.418 6.656 6.409 6.409 14,454 -0.01(-0.14%)
Apr 18, 2022 6.524 6.621 6.329 6.418 23,884 -0.17(-2.55%)
Apr 14, 2022 6.515 6.594 6.515 6.585 6,338 +0.04(+0.54%)
Apr 13, 2022 6.444 6.691 6.444 6.550 24,484 +0.11(+1.64%)
Apr 12, 2022 6.488 6.674 6.338 6.444 16,131 -0.10(-1.48%)
Apr 11, 2022 6.612 6.628 6.418 6.541 13,047 -0.14(-2.11%)
Apr 08, 2022 6.629 6.682 6.532 6.682 7,717 -0.04(-0.66%)
Apr 07, 2022 6.718 6.828 6.444 6.727 15,741 +0.00(+0.00%)
Apr 06, 2022 6.797 6.824 6.718 6.727 14,682 -0.14(-2.06%)
Apr 05, 2022 6.771 6.921 6.771 6.868 9,494 +0.05(+0.78%)
Apr 04, 2022 6.956 6.956 6.674 6.815 16,975 -0.07(-1.03%)
Apr 01, 2022 6.806 6.943 6.775 6.885 12,091 +0.05(+0.78%)
Mar 31, 2022 6.903 7.036 6.824 6.832 18,647 -0.02(-0.26%)
Mar 30, 2022 6.788 6.930 6.788 6.850 6,102 -0.01(-0.13%)
Mar 29, 2022 6.691 6.930 6.647 6.859 7,049 +0.24(+3.60%)
Mar 28, 2022 6.727 6.824 6.594 6.621 75,210 -0.04(-0.66%)
Mar 25, 2022 6.815 6.885 6.585 6.665 40,235 -0.11(-1.56%)
Mar 24, 2022 6.903 7.053 6.639 6.771 34,020 -0.19(-2.79%)
Mar 23, 2022 7.027 7.106 6.885 6.965 14,736 +0.11(+1.54%)
Mar 22, 2022 7.106 7.256 6.841 6.859 124,556 -0.11(-1.65%)
Mar 21, 2022 7.150 7.150 6.832 6.974 146,689 +0.08(+1.15%)
Mar 18, 2022 6.921 7.141 6.744 6.894 128,360 -0.03(-0.38%)
Mar 17, 2022 7.141 7.318 6.868 6.921 88,085 -0.05(-0.70%)
Mar 16, 2022 7.039 7.168 6.725 6.969 96,680 -0.04(-0.62%)
Mar 15, 2022 6.934 7.214 6.594 7.013 10,620 +0.03(+0.37%)
Mar 14, 2022 7.144 7.188 6.664 6.987 31,267 -0.16(-2.20%)
Mar 11, 2022 7.088 7.262 6.917 7.144 28,364 +0.11(+1.61%)
Mar 10, 2022 6.812 7.065 6.812 7.030 62,105 +0.22(+3.21%)
Mar 09, 2022 6.734 6.812 6.734 6.812 10,536 +0.04(+0.65%)
Mar 08, 2022 6.419 6.812 6.288 6.768 39,131 +0.34(+5.30%)
Mar 07, 2022 6.454 6.585 6.354 6.428 43,538 -0.10(-1.47%)
Mar 04, 2022 6.812 6.838 6.498 6.524 35,713 -0.26(-3.86%)
Mar 03, 2022 6.725 6.838 6.699 6.786 33,025 +0.02(+0.26%)
Mar 02, 2022 6.672 6.798 6.629 6.768 41,888 -0.01(-0.13%)
Mar 01, 2022 6.708 6.808 6.541 6.777 27,339 +0.00(+0.00%)
Feb 28, 2022 6.768 6.847 6.646 6.777 17,916 -0.03(-0.51%)
Feb 25, 2022 6.620 6.812 6.546 6.812 20,396 +0.46(+7.29%)
Feb 24, 2022 6.432 6.531 6.180 6.349 29,390 -0.18(-2.81%)
Feb 23, 2022 6.506 6.681 6.402 6.533 57,215 +0.01(+0.13%)
Feb 22, 2022 6.463 6.611 6.332 6.524 23,143 -0.03(-0.40%)
Feb 18, 2022 6.550 0 -0.02(-0.27%)
Feb 17, 2022 6.646 6.672 6.498 6.568 13,364 -0.10(-1.57%)
Feb 16, 2022 6.603 6.672 6.550 6.672 4,360 +0.10(+1.46%)
Feb 15, 2022 6.672 6.672 6.306 6.576 18,005 +0.03(+0.40%)
Feb 14, 2022 6.795 6.795 6.541 6.550 8,371 -0.17(-2.47%)
Feb 11, 2022 6.707 6.795 6.498 6.716 11,649 +0.00(+0.00%)
Feb 10, 2022 6.594 6.899 6.568 6.716 70,972 +0.16(+2.40%)
Feb 09, 2022 6.742 6.742 6.559 6.559 13,681 +0.00(+0.00%)
Feb 08, 2022 6.550 6.690 6.480 6.559 31,374 +0.01(+0.13%)
Feb 07, 2022 6.533 6.716 6.454 6.550 12,622 +0.04(+0.67%)
Feb 04, 2022 6.734 6.734 6.463 6.506 22,030 -0.26(-3.87%)
Feb 03, 2022 6.795 6.725 6.768 17,854 -0.14(-2.02%)
Feb 02, 2022 6.751 6.926 6.559 6.908 11,457 +0.20(+2.99%)
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.