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 30, 2021 9.428 9.513 9.000 9.496 63,807 -0.04(-0.44%)
Apr 29, 2021 9.911 9.911 9.318 9.538 59,936 -0.28(-2.85%)
Apr 28, 2021 10.01 10.04 9.674 9.818 66,963 -0.15(-1.53%)
Apr 27, 2021 10.11 10.20 9.759 9.971 76,321 -0.17(-1.67%)
Apr 26, 2021 10.03 10.20 9.992 10.14 44,124 +0.20(+1.96%)
Apr 23, 2021 9.827 10.03 9.742 9.945 34,085 +0.21(+2.18%)
Apr 22, 2021 10.23 10.43 9.615 9.733 34,475 -0.44(-4.33%)
Apr 21, 2021 10.17 10.25 9.979 10.17 22,086 +0.00(+0.00%)
Apr 20, 2021 10.51 10.51 9.958 10.17 46,410 -0.25(-2.44%)
Apr 19, 2021 10.20 10.66 9.920 10.43 31,704 +0.07(+0.65%)
Apr 16, 2021 10.60 10.60 10.28 10.36 31,373 -0.17(-1.61%)
Apr 15, 2021 10.67 10.67 10.40 10.53 19,269 -0.04(-0.40%)
Apr 14, 2021 10.57 10.74 10.48 10.57 40,716 -0.07(-0.64%)
Apr 13, 2021 10.44 10.66 10.44 10.64 47,393 +0.14(+1.37%)
Apr 12, 2021 10.63 10.81 10.20 10.50 47,658 -0.06(-0.56%)
Apr 09, 2021 10.68 10.68 10.47 10.56 43,757 +0.04(+0.40%)
Apr 08, 2021 10.50 10.94 10.45 10.51 40,287 +0.00(+0.00%)
Apr 07, 2021 10.67 10.77 10.39 10.51 42,590 -0.08(-0.72%)
Apr 06, 2021 10.68 10.94 10.48 10.59 39,381 +0.04(+0.40%)
Apr 05, 2021 11.27 11.27 10.48 10.55 54,072 -0.64(-5.76%)
Apr 01, 2021 10.88 11.45 10.61 11.19 97,775 +0.26(+2.41%)
Mar 31, 2021 10.86 10.99 10.77 10.93 38,857 +0.12(+1.10%)
Mar 30, 2021 10.90 10.94 10.77 10.81 22,535 +0.00(+0.00%)
Mar 29, 2021 11.19 11.32 10.77 10.81 31,814 -0.31(-2.82%)
Mar 26, 2021 11.14 11.47 10.98 11.12 23,824 -0.05(-0.46%)
Mar 25, 2021 10.79 11.30 10.56 11.17 33,973 +0.36(+3.37%)
Mar 24, 2021 10.79 11.22 10.79 10.81 32,824 +0.11(+1.03%)
Mar 23, 2021 10.66 10.77 10.66 10.70 41,279 -0.10(-0.94%)
Mar 22, 2021 10.82 11.00 10.63 10.80 26,366 -0.14(-1.24%)
Mar 19, 2021 10.81 11.02 10.73 10.94 100,252 +0.13(+1.18%)
Mar 18, 2021 11.13 11.27 10.81 10.81 19,667 -0.41(-3.63%)
Mar 17, 2021 11.06 11.23 11.06 11.22 23,579 +0.07(+0.61%)
Mar 16, 2021 11.36 11.72 10.92 11.15 20,661 -0.30(-2.59%)
Mar 15, 2021 11.40 11.48 11.17 11.45 25,519 +0.04(+0.37%)
Mar 12, 2021 11.10 11.45 11.02 11.40 58,028 +0.45(+4.06%)
Mar 11, 2021 11.24 11.38 10.39 10.96 63,952 -0.22(-1.96%)
Mar 10, 2021 11.36 11.36 11.18 11.18 73,462 +0.12(+1.07%)
Mar 09, 2021 10.93 11.22 10.85 11.06 31,157 +0.30(+2.74%)
Mar 08, 2021 10.77 10.98 10.52 10.76 27,340 +0.23(+2.16%)
Mar 05, 2021 10.51 10.86 10.28 10.54 29,657 +0.17(+1.63%)
Mar 04, 2021 10.46 10.60 10.16 10.37 35,444 -0.05(-0.49%)
Mar 03, 2021 10.46 10.48 10.28 10.42 15,490 +0.21(+2.06%)
Mar 02, 2021 10.39 10.39 10.07 10.21 18,622 -0.31(-2.96%)
Mar 01, 2021 10.33 10.63 10.23 10.52 28,756 +0.28(+2.72%)
Feb 26, 2021 10.23 10.56 10.23 10.24 163,469 -0.09(-0.90%)
Feb 25, 2021 10.47 10.49 10.23 10.33 32,367 -0.13(-1.21%)
Feb 24, 2021 10.11 10.92 10.11 10.46 34,538 +0.13(+1.31%)
Feb 23, 2021 10.06 10.33 9.585 10.33 51,381 +0.09(+0.91%)
Feb 22, 2021 10.33 10.46 10.12 10.23 17,857 -0.12(-1.14%)
Feb 19, 2021 10.03 10.70 9.500 10.35 44,841 +0.05(+0.49%)
Feb 18, 2021 9.694 10.53 9.571 10.30 68,335 +0.46(+4.71%)
Feb 17, 2021 9.757 9.937 9.660 9.837 22,272 +0.02(+0.17%)
Feb 16, 2021 10.06 10.16 9.795 9.821 30,791 -0.24(-2.35%)
Feb 12, 2021 10.55 10.58 9.939 10.06 30,368 -0.63(-5.91%)
Feb 11, 2021 10.88 10.96 10.54 10.69 20,794 -0.21(-1.93%)
Feb 10, 2021 11.27 11.27 10.75 10.90 16,791 -0.52(-4.58%)
Feb 09, 2021 11.74 11.74 11.03 11.42 34,918 -0.10(-0.88%)
Feb 08, 2021 11.57 11.81 11.15 11.52 22,031 +0.09(+0.81%)
Feb 05, 2021 11.60 11.63 11.42 11.43 13,049 +0.16(+1.42%)
Feb 04, 2021 11.46 11.46 10.71 11.27 41,661 -0.28(-2.41%)
Feb 03, 2021 11.64 11.72 11.46 11.55 19,143 -0.19(-1.58%)
Feb 02, 2021 11.62 12.20 11.62 11.73 15,214 +0.08(+0.65%)
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.