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 (%)
Sep 30, 2016 8.779 8.878 8.777 8.866 10,134 +0.02(+0.26%)
Sep 29, 2016 8.682 8.864 8.682 8.843 3,845 -0.05(-0.58%)
Sep 28, 2016 8.866 9.172 8.815 8.895 21,566 -0.12(-1.34%)
Sep 27, 2016 8.861 9.022 8.861 9.017 7,624 +0.20(+2.23%)
Sep 26, 2016 8.803 9.063 8.751 8.820 6,248 -0.18(-2.05%)
Sep 23, 2016 9.144 9.144 9.005 9.005 3,670 -0.21(-2.32%)
Sep 22, 2016 9.432 9.493 9.069 9.219 7,010 -0.19(-2.02%)
Sep 21, 2016 8.907 9.548 8.861 9.409 19,577 +0.49(+5.50%)
Sep 20, 2016 8.832 9.034 8.832 8.918 5,122 +0.14(+1.64%)
Sep 19, 2016 8.724 8.775 8.547 8.775 20,112 -0.02(-0.26%)
Sep 16, 2016 8.598 8.809 8.547 8.798 227,643 -0.16(-1.78%)
Sep 15, 2016 8.820 8.968 8.547 8.957 36,316 +0.43(+5.07%)
Sep 14, 2016 8.479 8.872 8.422 8.524 19,991 +0.07(+0.81%)
Sep 13, 2016 8.303 8.536 8.303 8.456 33,796 -0.08(-0.93%)
Sep 12, 2016 8.274 8.707 8.274 8.536 26,782 +0.12(+1.42%)
Sep 09, 2016 8.485 8.564 8.399 8.416 63,074 -0.05(-0.54%)
Sep 08, 2016 9.105 9.105 8.280 8.462 136,169 -0.63(-6.95%)
Sep 07, 2016 8.934 9.560 8.934 9.094 17,945 +0.20(+2.30%)
Sep 06, 2016 9.549 9.617 8.883 8.889 40,140 -0.68(-7.08%)
Sep 02, 2016 9.355 9.566 9.566 9.566 2,108 +0.35(+3.83%)
Sep 01, 2016 9.657 9.657 9.213 9.213 3,337 -0.36(-3.80%)
Aug 31, 2016 9.577 9.577 9.577 9.577 611 +0.16(+1.69%)
Aug 30, 2016 9.281 9.418 9.281 9.418 1,472 +0.11(+1.23%)
Aug 29, 2016 9.395 9.395 9.148 9.304 15,241 -0.03(-0.30%)
Aug 26, 2016 9.020 9.429 8.843 9.333 63,554 +0.47(+5.33%)
Aug 25, 2016 9.017 9.017 8.849 8.860 11,758 -0.09(-0.95%)
Aug 24, 2016 8.877 9.039 8.877 8.946 1,674 -0.03(-0.38%)
Aug 23, 2016 8.837 9.020 8.826 8.980 12,350 +0.15(+1.74%)
Aug 22, 2016 9.133 9.133 8.826 8.826 12,156 -0.27(-2.97%)
Aug 19, 2016 8.980 9.096 8.963 9.096 2,316 +0.00(+0.03%)
Aug 18, 2016 9.094 9.094 9.094 9.094 1,987 -0.01(-0.12%)
Aug 17, 2016 8.951 9.196 8.951 9.105 3,736 +0.17(+1.85%)
Aug 16, 2016 8.951 8.951 8.927 8.940 3,672 +0.02(+0.19%)
Aug 15, 2016 8.872 8.923 8.872 8.923 1,068 +0.10(+1.16%)
Aug 11, 2016 8.911 8.820 8.820 8.820 251 -0.22(-2.39%)
Aug 10, 2016 9.213 9.218 9.037 9.037 3,558 -0.18(-1.97%)
Aug 08, 2016 9.219 9.219 9.219 9.219 311 +0.00(+0.03%)
Aug 05, 2016 9.216 9.216 9.216 9.216 198 +0.04(+0.46%)
Aug 02, 2016 9.173 9.173 9.173 9.173 101 -0.01(-0.12%)
Aug 01, 2016 9.213 9.253 9.185 9.185 1,462 +0.01(+0.15%)
Jul 29, 2016 9.217 9.217 9.167 9.171 1,070 -0.14(-1.55%)
Jul 28, 2016 9.241 9.321 9.241 9.315 1,384 +0.07(+0.80%)
Jul 27, 2016 9.272 9.272 9.241 9.241 827 +0.05(+0.49%)
Jul 26, 2016 9.185 9.230 9.168 9.196 2,737 +0.02(+0.19%)
Jul 25, 2016 9.173 9.179 9.173 9.179 1,056 +0.07(+0.81%)
Jul 22, 2016 9.111 9.111 9.082 9.105 950 -0.05(-0.56%)
Jul 21, 2016 9.125 9.156 9.082 9.156 2,226 +0.02(+0.25%)
Jul 20, 2016 9.183 9.183 9.133 9.133 1,829 -0.03(-0.37%)
Jul 18, 2016 9.167 9.167 9.167 9.167 144 -0.04(-0.41%)
Jul 15, 2016 9.181 9.205 9.048 9.205 4,006 +0.10(+1.10%)
Jul 13, 2016 9.156 9.105 9.105 9.105 80 -0.06(-0.62%)
Jul 12, 2016 8.820 9.202 8.820 9.162 9,519 -0.09(-0.92%)
Jul 11, 2016 9.054 9.247 9.054 9.247 1,481 +0.03(+0.31%)
Jul 08, 2016 8.598 8.877 8.877 9.219 2,514 +0.34(+3.85%)
Jul 07, 2016 8.741 9.008 8.684 8.877 9,072 -0.19(-2.13%)
Jul 05, 2016 9.116 9.116 9.024 9.071 1,831 -0.10(-1.12%)
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.