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, 2022 5.875 5.939 5.658 5.785 12,699 +0.07(+1.19%)
Sep 29, 2022 5.904 5.904 5.672 5.717 17,021 +0.03(+0.47%)
Sep 28, 2022 5.637 5.735 5.583 5.690 12,410 +0.04(+0.63%)
Sep 27, 2022 5.583 5.717 5.574 5.654 46,679 -0.12(-2.01%)
Sep 26, 2022 5.851 5.878 5.762 5.771 4,505 -0.17(-2.82%)
Sep 23, 2022 5.922 6.114 5.860 5.938 6,501 -0.07(-1.23%)
Sep 22, 2022 6.137 6.208 5.985 6.012 7,041 -0.01(-0.15%)
Sep 21, 2022 6.056 6.075 5.994 6.021 9,661 -0.04(-0.74%)
Sep 20, 2022 5.931 6.065 5.887 6.065 7,084 +0.07(+1.19%)
Sep 19, 2022 6.181 6.181 5.833 5.994 39,365 -0.19(-3.03%)
Sep 16, 2022 5.994 6.181 5.869 6.181 157,803 +0.08(+1.32%)
Sep 15, 2022 6.119 6.164 5.860 6.101 53,049 -0.07(-1.16%)
Sep 14, 2022 6.208 6.244 6.074 6.172 26,959 -0.04(-0.58%)
Sep 13, 2022 6.244 6.266 6.208 6.208 10,226 -0.04(-0.57%)
Sep 12, 2022 6.226 6.306 6.181 6.244 18,983 +0.04(+0.58%)
Sep 09, 2022 6.262 6.262 6.083 6.208 13,555 -0.13(-1.97%)
Sep 08, 2022 6.324 6.351 6.253 6.333 16,562 -0.02(-0.28%)
Sep 07, 2022 6.261 6.387 5.990 6.351 121,365 +0.09(+1.43%)
Sep 06, 2022 6.280 6.329 6.253 6.262 18,235 -0.04(-0.57%)
Sep 02, 2022 6.351 6.351 6.239 6.298 2,261 -0.06(-0.98%)
Sep 01, 2022 6.253 6.360 6.253 6.360 1,090 +0.09(+1.42%)
Aug 31, 2022 6.262 6.293 6.262 6.271 2,124 +0.02(+0.29%)
Aug 30, 2022 6.253 6.306 6.253 6.253 2,376 -0.02(-0.28%)
Aug 29, 2022 6.253 6.280 6.253 6.271 2,630 -0.01(-0.14%)
Aug 26, 2022 6.360 6.369 6.280 6.280 10,479 -0.04(-0.62%)
Aug 25, 2022 6.289 6.319 6.289 6.319 3,551 +0.06(+0.91%)
Aug 24, 2022 6.315 6.315 6.262 6.262 1,774 -0.08(-1.27%)
Aug 23, 2022 6.266 6.342 6.266 6.342 8,108 +0.05(+0.85%)
Aug 22, 2022 6.271 6.289 6.262 6.289 3,833 +0.01(+0.14%)
Aug 19, 2022 6.253 6.298 6.226 6.280 2,731 +0.05(+0.86%)
Aug 18, 2022 6.253 6.275 6.226 6.226 2,504 -0.04(-0.71%)
Aug 16, 2022 6.271 185 -0.12(-1.82%)
Aug 15, 2022 6.351 6.432 6.253 6.387 34,459 +0.03(+0.51%)
Aug 12, 2022 6.342 6.432 6.342 6.354 96,892 -0.01(-0.23%)
Aug 11, 2022 6.342 6.387 6.342 6.369 6,234 +0.02(+0.28%)
Aug 10, 2022 6.342 6.360 6.262 6.351 7,650 +0.01(+0.14%)
Aug 09, 2022 6.235 6.369 6.235 6.342 11,471 +0.15(+2.45%)
Aug 08, 2022 6.208 6.243 6.128 6.190 7,201 -0.06(-1.00%)
Aug 05, 2022 6.253 6.266 6.119 6.253 17,011 +0.00(+0.00%)
Aug 04, 2022 6.199 6.360 6.119 6.253 28,159 -0.01(-0.14%)
Aug 03, 2022 6.378 6.387 6.217 6.262 9,911 +0.05(+0.86%)
Aug 02, 2022 6.253 6.342 6.021 6.208 13,281 -0.04(-0.57%)
Aug 01, 2022 6.356 6.356 6.074 6.244 13,703 -0.03(-0.51%)
Jul 29, 2022 6.276 6.276 6.276 6.276 613 +0.02(+0.37%)
Jul 28, 2022 6.365 6.365 6.253 6.253 649 +0.00(+0.00%)
Jul 27, 2022 6.253 6.253 6.190 6.253 1,106 -0.01(-0.14%)
Jul 26, 2022 6.271 6.298 6.181 6.262 4,971 -0.08(-1.27%)
Jul 25, 2022 6.351 6.387 6.342 6.342 11,201 -0.03(-0.42%)
Jul 22, 2022 6.271 6.369 6.262 6.369 3,564 +0.03(+0.42%)
Jul 21, 2022 6.217 6.342 6.209 6.342 6,232 +0.05(+0.85%)
Jul 20, 2022 6.290 6.290 6.271 6.289 2,298 +0.04(+0.57%)
Jul 19, 2022 6.467 6.467 6.217 6.253 3,856 -0.04(-0.57%)
Jul 18, 2022 6.289 6.289 6.289 6.289 1,941 +0.04(+0.57%)
Jul 15, 2022 6.389 6.389 6.217 6.253 2,512 +0.04(+0.57%)
Jul 14, 2022 6.271 6.298 6.172 6.217 12,305 -0.11(-1.69%)
Jul 13, 2022 6.253 6.333 6.253 6.324 4,287 -0.05(-0.84%)
Jul 12, 2022 6.253 6.378 6.253 6.378 2,687 +0.12(+1.85%)
Jul 11, 2022 6.155 6.315 6.110 6.262 18,020 -0.20(-3.04%)
Jul 08, 2022 6.333 6.458 6.298 6.458 2,438 +0.07(+1.12%)
Jul 07, 2022 6.260 6.458 6.260 6.387 5,204 +0.04(+0.70%)
Jul 06, 2022 6.521 6.521 6.164 6.342 15,191 -0.02(-0.28%)
Jul 05, 2022 6.440 6.449 6.262 6.360 8,986 -0.11(-1.66%)
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.