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 (%)
Oct 31, 2018 12.38 12.48 12.26 12.38 19,787 +0.01(+0.06%)
Oct 30, 2018 12.25 12.38 12.25 12.38 952 +0.06(+0.52%)
Oct 29, 2018 12.23 12.38 12.23 12.31 3,140 +0.07(+0.58%)
Oct 26, 2018 12.43 12.43 12.18 12.24 2,374 -0.24(-1.89%)
Oct 25, 2018 12.18 12.48 12.17 12.48 2,839 +0.31(+2.53%)
Oct 24, 2018 12.28 12.48 12.17 12.17 5,488 -0.11(-0.87%)
Oct 23, 2018 12.20 12.28 12.17 12.28 5,016 +0.08(+0.65%)
Oct 22, 2018 12.26 12.43 12.20 12.20 1,075 +0.09(+0.77%)
Oct 19, 2018 12.16 12.16 12.11 12.11 977 -0.04(-0.29%)
Oct 18, 2018 12.17 12.17 12.03 12.14 3,824 -0.03(-0.24%)
Oct 17, 2018 12.16 12.30 12.16 12.17 6,371 +0.13(+1.07%)
Oct 16, 2018 11.96 12.50 11.96 12.04 13,467 +0.04(+0.30%)
Oct 15, 2018 12.02 12.11 11.74 12.00 5,466 +0.02(+0.15%)
Oct 12, 2018 12.16 12.16 11.98 11.99 10,477 -0.10(-0.86%)
Oct 11, 2018 12.22 12.38 11.99 12.09 13,589 -0.14(-1.11%)
Oct 10, 2018 12.60 12.60 12.05 12.23 15,768 -0.24(-1.95%)
Oct 09, 2018 12.06 12.77 11.63 12.47 18,951 +0.41(+3.38%)
Oct 08, 2018 12.16 12.52 11.99 12.06 13,331 -0.09(-0.71%)
Oct 05, 2018 10.52 12.15 10.42 12.15 88,426 +1.77(+17.03%)
Oct 04, 2018 10.56 10.66 10.38 10.38 3,904 -0.18(-1.69%)
Oct 03, 2018 10.22 10.74 10.09 10.56 20,741 +0.43(+4.24%)
Oct 02, 2018 10.07 10.16 10.07 10.13 1,310 -0.01(-0.07%)
Oct 01, 2018 10.09 10.14 9.993 10.14 1,250 +0.11(+1.14%)
Sep 28, 2018 10.00 10.09 9.950 10.02 1,816 +0.07(+0.72%)
Sep 27, 2018 9.986 10.06 9.950 9.950 10,556 +0.00(+0.00%)
Sep 26, 2018 10.20 10.20 9.950 9.950 2,372 -0.29(-2.80%)
Sep 25, 2018 10.13 10.24 9.947 10.24 4,773 +0.18(+1.78%)
Sep 24, 2018 9.950 10.34 9.950 10.06 12,097 +0.00(+0.00%)
Sep 21, 2018 9.234 10.34 9.234 10.06 325,349 +0.75(+8.08%)
Sep 20, 2018 9.306 9.449 9.234 9.306 76,090 +0.07(+0.78%)
Sep 19, 2018 9.700 9.843 9.234 9.234 55,034 -0.47(-4.80%)
Sep 18, 2018 9.592 10.04 9.592 9.700 47,926 +0.14(+1.50%)
Sep 17, 2018 9.700 9.736 9.521 9.557 60,637 -0.14(-1.48%)
Sep 14, 2018 10.06 10.06 9.664 9.700 73,339 -0.32(-3.21%)
Sep 13, 2018 10.02 10.17 9.843 10.02 55,863 +0.11(+1.08%)
Sep 12, 2018 10.02 10.52 9.879 9.914 24,888 -0.11(-1.07%)
Sep 11, 2018 10.24 10.56 10.02 10.02 39,257 -0.18(-1.75%)
Sep 10, 2018 10.45 10.59 10.20 10.20 34,258 -0.54(-5.00%)
Sep 07, 2018 10.92 11.04 10.74 10.74 2,514 -0.18(-1.64%)
Sep 06, 2018 10.74 10.99 10.74 10.92 1,852 +0.18(+1.67%)
Sep 05, 2018 11.17 11.17 10.74 10.74 1,747 -0.43(-3.85%)
Sep 04, 2018 11.10 11.17 11.10 11.17 535 +0.09(+0.81%)
Aug 31, 2018 11.08 11.08 11.08 0 +0.00(+0.00%)
Aug 30, 2018 11.08 11.08 11.08 11.08 281 +0.18(+1.63%)
Aug 29, 2018 10.86 10.90 10.76 10.90 1,020 +0.04(+0.33%)
Aug 28, 2018 11.01 11.15 10.86 10.86 798 -0.14(-1.29%)
Aug 27, 2018 11.01 11.01 10.86 11.01 7,481 +0.00(+0.00%)
Aug 24, 2018 10.83 11.01 10.83 11.01 2,393 +0.18(+1.64%)
Aug 23, 2018 10.83 10.83 10.83 10.83 337 +0.00(+0.00%)
Aug 22, 2018 10.92 10.92 10.83 10.83 5,017 +0.00(+0.00%)
Aug 21, 2018 10.92 11.01 10.83 10.83 9,821 -0.00(-0.01%)
Aug 20, 2018 10.94 10.94 10.83 10.83 1,391 +0.04(+0.34%)
Aug 17, 2018 10.91 10.91 10.79 10.79 2,253 +0.14(+1.33%)
Aug 16, 2018 10.65 10.65 10.65 10.65 266 -0.18(-1.64%)
Aug 15, 2018 10.83 10.83 10.83 10.83 295 +0.00(+0.00%)
Aug 14, 2018 10.83 10.83 10.83 10.83 452 +0.00(+0.00%)
Aug 13, 2018 10.76 10.83 10.76 10.83 699 -0.11(-0.97%)
Aug 10, 2018 10.65 10.94 10.65 10.94 1,267 +0.00(+0.00%)
Aug 09, 2018 10.79 10.94 10.79 10.94 718 +0.04(+0.33%)
Aug 08, 2018 10.90 10.90 10.90 10.90 178 +0.25(+2.33%)
Aug 07, 2018 10.76 10.76 10.65 10.65 3,947 +0.00(+0.00%)
Aug 06, 2018 10.74 10.74 10.65 10.65 4,003 -0.04(-0.33%)
Aug 03, 2018 10.69 10.97 10.69 10.69 985 +0.04(+0.33%)
Aug 02, 2018 10.76 10.83 10.65 10.65 5,373 -0.13(-1.19%)
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.