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 (%)
Apr 29, 2016 10.52 10.52 10.46 10.46 780 +0.01(+0.05%)
Apr 28, 2016 10.57 10.57 10.46 10.46 2,447 -0.12(-1.16%)
Apr 27, 2016 10.61 10.61 10.46 10.58 5,908 +0.11(+1.06%)
Apr 26, 2016 10.54 10.60 10.47 10.47 2,240 -0.13(-1.27%)
Apr 25, 2016 10.62 10.62 10.54 10.60 4,014 +0.20(+1.89%)
Apr 22, 2016 10.60 10.61 10.41 10.41 4,126 -0.11(-1.07%)
Apr 21, 2016 10.57 10.60 10.52 10.52 1,885 -0.08(-0.74%)
Apr 20, 2016 10.60 10.60 10.60 10.60 442 +0.04(+0.43%)
Apr 19, 2016 10.40 10.55 10.40 10.55 4,046 +0.12(+1.19%)
Apr 18, 2016 10.46 10.62 10.41 10.43 3,126 -0.14(-1.33%)
Apr 15, 2016 10.66 10.66 10.40 10.57 4,083 +0.14(+1.35%)
Apr 14, 2016 10.43 10.43 10.43 10.43 556 -0.01(-0.05%)
Apr 12, 2016 10.60 10.44 10.44 10.44 462 -0.03(-0.27%)
Apr 11, 2016 10.46 10.46 10.46 10.46 305 +0.01(+0.09%)
Apr 08, 2016 10.68 10.68 10.40 10.46 2,596 +0.05(+0.45%)
Apr 07, 2016 10.41 10.41 10.41 10.41 183 -0.00(-0.00%)
Apr 06, 2016 10.41 10.41 10.41 10.41 917 -0.27(-2.53%)
Apr 05, 2016 10.69 10.69 10.68 10.68 958 -0.16(-1.50%)
Apr 04, 2016 10.60 10.84 10.60 10.84 1,517 +0.26(+2.50%)
Apr 01, 2016 10.54 10.80 10.35 10.58 14,674 +0.42(+4.15%)
Mar 31, 2016 10.12 10.18 10.12 10.15 1,134 -0.01(-0.06%)
Mar 30, 2016 10.46 10.64 10.13 10.16 7,311 +0.26(+2.61%)
Mar 29, 2016 9.862 10.47 9.862 9.902 30,405 +0.15(+1.50%)
Mar 28, 2016 9.969 9.969 9.755 9.755 2,573 -0.37(-3.61%)
Mar 24, 2016 10.18 10.12 10.12 10.12 3,023 -0.16(-1.55%)
Mar 23, 2016 10.34 10.44 10.18 10.28 2,760 -0.01(-0.09%)
Mar 21, 2016 10.14 10.29 10.29 10.29 186 -0.04(-0.44%)
Mar 18, 2016 9.699 10.68 9.699 10.33 33,775 +1.06(+11.39%)
Mar 17, 2016 9.278 9.727 9.278 9.278 1,936 -0.10(-1.09%)
Mar 16, 2016 9.490 9.490 9.379 9.379 4,255 +0.03(+0.30%)
Mar 15, 2016 9.352 9.352 9.352 9.352 369 +0.03(+0.30%)
Mar 14, 2016 9.324 9.324 9.324 9.324 1,547 -0.11(-1.18%)
Mar 11, 2016 9.585 9.601 9.185 9.435 5,754 -0.29(-3.02%)
Mar 10, 2016 9.701 9.735 9.701 9.729 1,181 +0.09(+0.90%)
Mar 09, 2016 9.574 9.642 9.574 9.642 630 +0.06(+0.60%)
Mar 08, 2016 9.585 9.585 9.585 9.585 273 -0.26(-2.59%)
Mar 07, 2016 9.574 9.840 9.574 9.840 2,711 +0.02(+0.23%)
Mar 04, 2016 9.712 9.818 9.574 9.818 5,477 +0.16(+1.67%)
Mar 03, 2016 9.712 9.712 9.429 9.657 6,212 +0.07(+0.69%)
Mar 02, 2016 9.091 9.590 9.091 9.590 3,154 +0.54(+6.01%)
Mar 01, 2016 9.046 9.046 9.046 9.046 1,052 -0.32(-3.44%)
Feb 29, 2016 9.657 9.657 9.174 9.368 7,738 -0.03(-0.35%)
Feb 26, 2016 9.024 9.402 8.963 9.402 1,558 +0.44(+4.96%)
Feb 24, 2016 9.152 8.958 8.958 8.958 180 +0.00(+0.00%)
Feb 23, 2016 8.991 8.991 8.935 8.958 1,183 +0.01(+0.14%)
Feb 22, 2016 8.945 8.945 8.945 8.945 572 -0.35(-3.72%)
Feb 19, 2016 9.740 9.740 9.291 9.291 1,738 -0.08(-0.89%)
Feb 17, 2016 8.791 9.374 9.374 9.374 118 -0.42(-4.25%)
Feb 16, 2016 9.829 9.829 9.646 9.790 1,630 +0.63(+6.91%)
Feb 11, 2016 8.880 9.157 9.157 9.157 1,801 +0.22(+2.42%)
Feb 10, 2016 9.385 9.385 8.941 8.941 8,154 -0.26(-2.86%)
Feb 08, 2016 9.885 9.204 9.204 9.204 149 +0.10(+1.06%)
Feb 05, 2016 9.030 9.108 9.030 9.108 781 +0.01(+0.06%)
Feb 04, 2016 8.808 9.102 8.808 9.102 731 -0.38(-3.98%)
Feb 03, 2016 9.618 9.906 9.157 9.479 15,715 -0.07(-0.76%)
Feb 02, 2016 9.169 9.552 9.169 9.552 1,414 +0.12(+1.24%)
Feb 01, 2016 9.407 9.435 9.374 9.435 4,517 -0.00(-0.00%)
Jan 29, 2016 9.002 9.435 9.002 9.435 7,517 +0.69(+7.94%)
Jan 28, 2016 9.257 9.257 8.741 8.741 13,445 -0.12(-1.32%)
Jan 27, 2016 8.780 9.224 8.780 8.858 3,457 -0.11(-1.24%)
Jan 26, 2016 9.241 9.307 8.969 8.969 4,956 +0.11(+1.25%)
Jan 25, 2016 9.135 9.435 8.858 8.858 4,052 -0.33(-3.56%)
Jan 22, 2016 9.157 9.185 9.157 9.185 4,317 -0.08(-0.90%)
Jan 21, 2016 8.991 9.368 8.797 9.268 11,718 +0.28(+3.15%)
Jan 20, 2016 8.858 9.046 8.602 8.985 10,073 +0.44(+5.20%)
Jan 19, 2016 8.924 8.924 8.491 8.541 10,760 -0.38(-4.29%)
Jan 15, 2016 9.324 8.924 8.924 8.924 32,612 +0.07(+0.78%)
Jan 14, 2016 8.791 8.997 8.791 8.856 1,232 +0.29(+3.34%)
Jan 13, 2016 9.374 9.374 8.569 8.569 5,389 -0.26(-2.89%)
Jan 12, 2016 9.019 9.441 8.775 8.824 16,845 -0.04(-0.50%)
Jan 11, 2016 9.074 9.074 8.869 8.869 3,500 +0.08(+0.95%)
Jan 08, 2016 8.985 8.985 8.786 8.786 3,255 -0.21(-2.28%)
Jan 07, 2016 8.991 8.991 8.991 8.991 333 +0.08(+0.87%)
Jan 05, 2016 8.508 8.913 8.913 8.913 365 +0.02(+0.25%)
Jan 04, 2016 8.644 9.157 8.508 8.891 5,909 +0.27(+3.09%)
Dec 31, 2015 8.747 8.625 8.625 8.625 5,765 +0.02(+0.26%)
Dec 30, 2015 8.786 9.124 8.602 8.602 14,446 -0.15(-1.71%)
Dec 29, 2015 9.108 9.108 8.630 8.752 5,756 -0.09(-1.07%)
Dec 28, 2015 8.630 9.157 8.630 8.847 8,902 +0.10(+1.18%)
Dec 23, 2015 8.380 8.744 8.744 8.744 15,855 +0.40(+4.82%)
Dec 22, 2015 8.614 8.758 8.170 8.342 26,158 -0.27(-3.16%)
Dec 21, 2015 8.558 8.818 8.558 8.614 3,225 +0.06(+0.65%)
Dec 18, 2015 9.146 9.592 8.491 8.558 55,477 -0.95(-9.95%)
Dec 17, 2015 9.074 9.504 9.074 9.504 4,144 +0.01(+0.13%)
Dec 16, 2015 9.436 9.754 9.436 9.491 3,943 +0.03(+0.29%)
Dec 14, 2015 9.458 9.464 9.464 9.464 43 -0.26(-2.67%)
Dec 11, 2015 9.064 9.728 9.064 9.723 4,012 +0.34(+3.59%)
Dec 10, 2015 8.938 9.540 8.938 9.386 3,011 +0.58(+6.58%)
Dec 09, 2015 9.494 9.494 8.806 8.806 5,994 -0.71(-7.43%)
Dec 08, 2015 9.513 9.535 9.513 9.513 2,671 -0.02(-0.23%)
Dec 07, 2015 9.570 9.590 9.535 9.535 2,472 -0.56(-5.59%)
Dec 04, 2015 10.10 10.10 10.10 10.10 1,080 +0.60(+6.35%)
Dec 03, 2015 9.535 9.738 9.491 9.497 8,865 -0.32(-3.27%)
Dec 02, 2015 9.919 10.08 9.817 9.817 4,279 -0.16(-1.56%)
Dec 01, 2015 10.14 10.14 9.897 9.973 6,279 -0.16(-1.57%)
Nov 30, 2015 9.875 10.13 9.875 10.13 1,406 +0.30(+3.01%)
Nov 27, 2015 9.836 9.836 9.836 9.836 1,390 -0.08(-0.86%)
Nov 25, 2015 9.749 9.921 9.921 9.921 1,642 +0.07(+0.75%)
Nov 23, 2015 9.847 9.847 9.847 9.847 31 +0.03(+0.27%)
Nov 20, 2015 9.820 9.842 9.820 9.821 1,073 +0.01(+0.12%)
Nov 19, 2015 9.491 9.809 9.480 9.809 1,074 -0.04(-0.39%)
Nov 18, 2015 9.995 10.14 9.757 9.847 5,065 -0.04(-0.44%)
Nov 17, 2015 9.677 10.14 9.606 9.891 2,001 -0.28(-2.80%)
Nov 16, 2015 10.40 10.71 9.935 10.18 9,115 -0.26(-2.47%)
Nov 13, 2015 10.41 10.43 10.41 10.43 1,965 -0.07(-0.63%)
Nov 12, 2015 10.57 10.58 10.50 10.50 2,142 -0.17(-1.59%)
Nov 11, 2015 10.67 10.67 10.67 10.67 1,366 +0.08(+0.72%)
Nov 10, 2015 10.59 10.59 10.59 10.59 2,790 +0.14(+1.36%)
Nov 09, 2015 10.44 10.45 10.44 10.45 1,901 -0.01(-0.09%)
Nov 06, 2015 10.44 10.46 10.44 10.46 1,089 -0.00(-0.01%)
Nov 05, 2015 10.46 10.46 10.46 10.46 706 -0.15(-1.39%)
Nov 04, 2015 10.61 10.61 10.61 10.61 753 +0.03(+0.26%)
Nov 03, 2015 10.70 10.70 10.58 10.58 1,120 +0.04(+0.36%)
Nov 02, 2015 10.72 10.72 10.52 10.54 4,795 +0.02(+0.16%)
Oct 30, 2015 10.67 10.68 10.53 10.53 4,983 -0.05(-0.47%)
Oct 29, 2015 10.95 10.95 10.35 10.58 2,534 -0.28(-2.57%)
Oct 28, 2015 10.69 10.96 10.68 10.86 14,191 -0.05(-0.45%)
Oct 27, 2015 10.88 10.96 10.59 10.90 5,565 +0.01(+0.10%)
Oct 26, 2015 10.91 10.96 10.89 10.89 9,014 -0.06(-0.55%)
Oct 23, 2015 10.96 10.96 10.89 10.95 2,576 +0.07(+0.60%)
Oct 22, 2015 10.68 10.89 10.68 10.89 3,058 +0.19(+1.79%)
Oct 21, 2015 10.82 10.83 10.25 10.70 6,483 -0.22(-2.01%)
Oct 20, 2015 10.77 10.93 10.71 10.92 8,553 +0.14(+1.32%)
Oct 19, 2015 10.77 10.77 10.68 10.77 3,448 -0.04(-0.41%)
Oct 16, 2015 10.70 10.83 10.60 10.82 4,516 +0.03(+0.25%)
Oct 15, 2015 10.82 10.82 10.79 10.79 3,905 +0.04(+0.41%)
Oct 14, 2015 10.75 10.75 10.75 10.75 2,200 -0.27(-2.44%)
Oct 13, 2015 10.50 11.04 10.50 11.01 6,049 +0.33(+3.07%)
Oct 12, 2015 10.75 11.49 10.44 10.69 5,538 +0.06(+0.53%)
Oct 09, 2015 11.17 11.17 10.55 10.63 10,038 -0.53(-4.71%)
Oct 08, 2015 10.86 11.18 10.86 11.16 5,430 +0.21(+1.90%)
Oct 07, 2015 10.87 10.99 10.55 10.95 13,144 -0.09(-0.84%)
Oct 06, 2015 11.17 11.66 10.67 11.04 10,969 -0.14(-1.23%)
Oct 05, 2015 11.15 11.27 10.42 11.18 36,347 +0.16(+1.44%)
Oct 02, 2015 10.12 11.04 10.12 11.02 21,609 +0.92(+9.06%)
Oct 01, 2015 10.10 10.10 10.07 10.10 56,205 +0.04(+0.38%)
Sep 30, 2015 10.07 10.07 10.03 10.07 3,653 +0.11(+1.10%)
Sep 29, 2015 9.984 9.984 9.888 9.957 39,249 -0.15(-1.46%)
Sep 28, 2015 9.984 10.15 9.776 10.10 15,076 -0.03(-0.27%)
Sep 25, 2015 10.02 10.13 9.776 10.13 28,566 -0.05(-0.54%)
Sep 24, 2015 10.27 10.27 9.765 10.19 11,655 -0.13(-1.22%)
Sep 23, 2015 10.27 10.39 10.24 10.31 12,093 -0.21(-1.98%)
Sep 22, 2015 10.55 10.58 10.19 10.52 41,738 -0.24(-2.20%)
Sep 21, 2015 10.53 10.90 10.53 10.76 57,119 +0.26(+2.48%)
Sep 18, 2015 11.09 11.29 9.988 10.50 447,379 -0.74(-6.56%)
Sep 17, 2015 11.23 11.42 10.50 11.23 86,022 -0.15(-1.29%)
Sep 16, 2015 10.94 11.68 10.94 11.38 84,125 +0.10(+0.91%)
Sep 15, 2015 10.57 11.31 10.57 11.28 132,444 +0.44(+4.05%)
Sep 14, 2015 10.03 11.11 10.03 10.84 217,942 +0.82(+8.23%)
Sep 11, 2015 10.02 10.06 9.414 10.02 103,873 +0.37(+3.82%)
Sep 10, 2015 9.950 10.06 9.647 9.647 90,390 -0.21(-2.09%)
Sep 09, 2015 10.16 10.42 9.636 9.853 59,271 -0.15(-1.46%)
Sep 08, 2015 8.156 10.29 8.156 9.999 82,592 +1.80(+21.94%)
Sep 02, 2015 8.254 8.200 8.200 8.200 738 +0.07(+0.80%)
Sep 01, 2015 8.292 8.292 8.135 8.135 1,704 -0.10(-1.25%)
Aug 31, 2015 8.243 8.243 8.238 8.238 1,858 -0.10(-1.23%)
Aug 28, 2015 8.341 8.341 8.341 8.341 492 +0.00(+0.02%)
Aug 27, 2015 8.428 8.428 8.339 8.339 1,254 +0.00(+0.04%)
Aug 26, 2015 8.238 8.336 8.129 8.336 2,398 -0.15(-1.72%)
Aug 25, 2015 8.503 8.943 8.135 8.482 2,522 +0.16(+1.95%)
Aug 24, 2015 8.400 8.400 8.211 8.319 5,624 -0.09(-1.06%)
Aug 21, 2015 8.555 8.555 8.140 8.408 5,384 +0.07(+0.88%)
Aug 20, 2015 8.146 8.337 8.146 8.335 2,133 +0.14(+1.70%)
Aug 18, 2015 8.406 8.196 8.196 8.196 14 -0.33(-3.92%)
Aug 17, 2015 8.530 8.530 8.530 8.530 623 +0.07(+0.83%)
Aug 14, 2015 8.454 8.460 8.454 8.460 2,086 +0.03(+0.39%)
Aug 13, 2015 8.536 8.666 8.400 8.427 2,815 +0.11(+1.30%)
Aug 12, 2015 8.292 8.319 8.292 8.319 1,014 +0.39(+4.92%)
Aug 11, 2015 7.929 7.929 7.929 7.929 297 -0.03(-0.38%)
Aug 10, 2015 8.400 8.400 7.755 7.959 4,670 +0.04(+0.52%)
Aug 06, 2015 8.286 7.918 7.918 7.918 136 -0.33(-3.94%)
Aug 03, 2015 8.563 8.243 8.243 8.243 160 -0.42(-4.82%)
Jul 31, 2015 8.660 8.660 8.660 8.660 498 +0.47(+5.69%)
Jul 29, 2015 8.173 8.194 8.194 8.194 9 -0.02(-0.20%)
Jul 28, 2015 8.211 8.211 8.211 8.211 324 -0.15(-1.81%)
Jul 23, 2015 8.362 8.362 8.362 8.362 55 +0.21(+2.53%)
Jul 22, 2015 8.698 8.698 7.755 8.156 6,984 -0.57(-6.58%)
Jul 21, 2015 8.725 8.731 8.725 8.731 2,526 +0.00(+0.00%)
Jul 17, 2015 8.780 8.731 8.731 8.731 922 +0.00(+0.00%)
Jul 16, 2015 8.731 8.731 8.731 8.731 1,057 +0.00(+0.00%)
Jul 15, 2015 8.807 8.807 8.731 8.731 1,007 +0.01(+0.06%)
Jul 14, 2015 8.872 8.872 8.725 8.725 5,690 -0.34(-3.77%)
Jul 13, 2015 9.300 9.435 9.067 9.067 3,271 -0.12(-1.29%)
Jul 10, 2015 9.229 9.592 9.154 9.185 5,760 -0.11(-1.24%)
Jul 09, 2015 9.278 9.387 9.278 9.300 1,278 +0.07(+0.73%)
Jul 08, 2015 9.240 9.327 9.219 9.232 1,834 -0.26(-2.77%)
Jul 07, 2015 9.484 9.587 9.438 9.495 3,234 +0.03(+0.29%)
Jul 06, 2015 9.544 9.544 9.349 9.468 1,684 -0.12(-1.24%)
Jul 02, 2015 9.701 9.587 9.587 9.587 1,107 +0.01(+0.11%)
Jul 01, 2015 9.576 9.576 9.576 9.576 374 +0.00(+0.00%)
Jun 30, 2015 9.659 9.659 9.576 9.576 2,893 -0.09(-0.95%)
Jun 29, 2015 10.12 10.12 9.571 9.668 6,273 -0.52(-5.11%)
Jun 26, 2015 10.19 10.19 10.19 10.19 806 +0.60(+6.27%)
Jun 25, 2015 9.755 9.755 9.587 9.587 708 +0.01(+0.11%)
Jun 24, 2015 10.03 10.03 9.565 9.576 2,771 +0.02(+0.17%)
Jun 23, 2015 9.614 9.614 9.544 9.560 1,103 -0.01(-0.06%)
Jun 22, 2015 9.565 9.582 9.560 9.565 1,948 -0.16(-1.67%)
Jun 19, 2015 9.679 9.782 9.674 9.728 5,469 +0.09(+0.90%)
Jun 18, 2015 10.16 10.32 9.562 9.641 4,738 -0.39(-3.89%)
Jun 17, 2015 10.00 10.07 10.00 10.03 2,395 +0.36(+3.69%)
Jun 16, 2015 9.675 9.675 9.675 9.675 184 -0.64(-6.19%)
Jun 15, 2015 9.582 10.31 9.582 10.31 1,490 +0.75(+7.82%)
Jun 12, 2015 9.565 9.565 9.565 9.565 719 -0.78(-7.54%)
Jun 11, 2015 10.35 10.35 10.35 10.35 968 +0.80(+8.34%)
Jun 09, 2015 10.03 9.549 9.549 9.549 1 -0.48(-4.76%)
Jun 08, 2015 9.267 10.19 9.267 10.03 35,625 +0.14(+1.37%)
Jun 05, 2015 9.891 9.891 9.891 9.891 429 +0.03(+0.27%)
Jun 03, 2015 9.863 9.863 9.863 9.863 369 +0.05(+0.48%)
Jun 02, 2015 9.817 9.817 9.817 9.817 263 -0.26(-2.62%)
Jun 01, 2015 10.08 10.08 10.08 10.08 441 +0.00(+0.00%)
May 28, 2015 9.880 10.08 10.08 10.08 94 +0.04(+0.43%)
May 26, 2015 10.07 10.04 10.04 10.04 369 -0.22(-2.11%)
May 22, 2015 10.30 10.25 10.25 10.25 4,612 -0.15(-1.41%)
May 21, 2015 10.30 10.51 10.29 10.40 3,195 -0.03(-0.26%)
May 20, 2015 10.25 10.54 10.25 10.43 2,478 +0.00(+0.00%)
May 19, 2015 10.29 10.43 10.25 10.43 3,636 +0.05(+0.47%)
May 18, 2015 10.22 10.38 10.22 10.38 3,559 +0.08(+0.79%)
May 15, 2015 10.34 10.34 10.30 10.30 1,503 +0.24(+2.39%)
May 14, 2015 10.06 10.06 10.06 10.06 328 -0.24(-2.33%)
May 13, 2015 10.27 10.34 10.27 10.30 4,498 +0.00(+0.00%)
May 12, 2015 10.03 10.30 10.03 10.30 937 -0.04(-0.37%)
May 11, 2015 10.03 10.34 10.03 10.34 1,350 +0.43(+4.32%)
May 08, 2015 9.961 9.961 9.907 9.907 1,760 -0.11(-1.14%)
May 07, 2015 10.10 10.24 10.02 10.02 1,175 -0.50(-4.79%)
May 06, 2015 10.22 10.52 10.22 10.52 928 +0.29(+2.86%)
May 05, 2015 9.365 10.23 9.365 10.23 1,088 +0.21(+2.05%)
May 04, 2015 10.03 10.03 10.03 10.03 330 +0.16(+1.59%)
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.