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 )

3.020 -0.030 (-0.98%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 8, 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 (%)
Jan 31, 2024 3.440 3.455 3.400 3.440 5,853 +0.10(+2.99%)
Jan 30, 2024 3.530 3.540 3.340 3.340 26,241 -0.19(-5.47%)
Jan 29, 2024 3.500 3.550 3.500 3.533 4,200 +0.02(+0.67%)
Jan 26, 2024 3.620 3.620 3.510 3.510 3,292 -0.05(-1.40%)
Jan 25, 2024 3.527 3.602 3.510 3.560 4,761 +0.03(+0.85%)
Jan 24, 2024 3.590 3.600 3.530 3.530 2,235 -0.08(-2.22%)
Jan 23, 2024 3.650 3.790 3.600 3.610 1,633 -0.04(-1.10%)
Jan 22, 2024 3.630 3.680 3.530 3.650 9,074 +0.02(+0.55%)
Jan 19, 2024 3.630 3.630 3.625 3.630 2,028 +0.02(+0.55%)
Jan 18, 2024 3.650 3.650 3.600 3.610 7,405 -0.06(-1.50%)
Jan 17, 2024 3.720 3.740 3.660 3.665 3,820 -0.04(-0.95%)
Jan 16, 2024 3.790 3.844 3.691 3.700 2,664 -0.02(-0.53%)
Jan 12, 2024 3.667 3.850 3.666 3.720 11,012 +0.03(+0.68%)
Jan 11, 2024 3.650 3.870 3.650 3.695 2,819 +0.03(+0.96%)
Jan 10, 2024 3.700 3.700 3.660 3.660 1,941 -0.09(-2.40%)
Jan 09, 2024 3.800 3.800 3.741 3.750 1,480 -0.13(-3.24%)
Jan 08, 2024 3.875 3.875 3.875 3.875 690 +0.18(+4.74%)
Jan 05, 2024 3.540 3.818 3.540 3.700 16,384 -0.15(-3.90%)
Jan 04, 2024 3.900 3.900 3.720 3.850 14,307 -0.14(-3.51%)
Jan 03, 2024 3.700 3.990 3.700 3.990 44,425 +0.36(+9.92%)
Jan 02, 2024 3.530 3.810 3.530 3.630 4,760 -0.06(-1.63%)
Dec 29, 2023 3.800 3.820 3.690 3.690 34,438 -0.13(-3.53%)
Dec 28, 2023 3.884 3.932 3.589 3.825 72,008 +0.01(+0.26%)
Dec 27, 2023 3.737 3.928 3.620 3.815 83,008 -0.07(-1.76%)
Dec 26, 2023 3.757 3.884 3.737 3.884 4,484 +0.25(+7.01%)
Dec 22, 2023 3.492 3.629 3.443 3.629 28,717 -0.04(-1.07%)
Dec 21, 2023 3.796 3.879 3.619 3.668 27,999 +0.05(+1.35%)
Dec 20, 2023 3.326 3.678 3.326 3.620 53,737 +0.37(+11.45%)
Dec 19, 2023 3.336 3.424 3.238 3.248 11,091 -0.06(-1.77%)
Dec 18, 2023 3.532 3.532 3.307 3.307 13,193 -0.06(-1.74%)
Dec 15, 2023 3.522 3.522 3.365 3.365 4,289 -0.23(-6.52%)
Dec 14, 2023 3.747 3.747 3.463 3.600 16,862 -0.10(-2.65%)
Dec 13, 2023 3.209 3.708 3.209 3.698 36,955 +0.49(+15.24%)
Dec 12, 2023 3.673 3.794 3.209 3.209 12,783 -0.35(-9.89%)
Dec 11, 2023 3.620 3.654 3.561 3.561 2,312 -0.01(-0.41%)
Dec 08, 2023 3.776 3.776 3.571 3.576 13,973 -0.00(-0.14%)
Dec 07, 2023 3.473 3.756 3.473 3.580 9,976 +0.01(+0.27%)
Dec 06, 2023 3.668 3.757 3.463 3.571 25,089 -0.20(-5.19%)
Dec 05, 2023 3.590 3.864 3.590 3.766 9,013 +0.20(+5.48%)
Dec 04, 2023 3.717 3.864 3.566 3.571 8,156 -0.17(-4.45%)
Dec 01, 2023 3.763 3.763 3.717 3.737 13,424 -0.02(-0.52%)
Nov 30, 2023 3.717 3.913 3.717 3.757 77,523 -0.02(-0.52%)
Nov 29, 2023 3.810 3.810 3.776 3.776 1,950 -0.02(-0.52%)
Nov 28, 2023 3.796 3.796 3.796 3.796 1,446 -0.03(-0.76%)
Nov 27, 2023 3.864 3.864 3.825 3.825 6,050 -0.04(-1.01%)
Nov 24, 2023 3.864 3.864 3.864 3.864 1,641 +0.05(+1.41%)
Nov 22, 2023 3.913 3.913 3.810 3.810 2,993 -0.05(-1.39%)
Nov 21, 2023 4.050 4.050 3.864 3.864 1,673 -0.05(-1.25%)
Nov 20, 2023 3.913 3.913 3.913 3.913 1,341 -0.05(-1.23%)
Nov 16, 2023 3.962 258 +0.05(+1.25%)
Nov 15, 2023 4.021 4.102 3.913 3.913 1,071 -0.08(-1.96%)
Nov 14, 2023 3.982 4.021 3.962 3.991 11,905 +0.03(+0.74%)
Nov 13, 2023 3.972 3.972 3.962 3.962 1,659 +0.00(+0.00%)
Nov 08, 2023 3.962 652 +0.05(+1.25%)
Nov 07, 2023 3.913 4.011 3.913 3.913 2,917 +0.03(+0.76%)
Nov 06, 2023 3.884 4.001 3.884 3.884 2,883 +0.01(+0.25%)
Nov 03, 2023 3.923 3.952 3.874 3.874 118,014 +0.01(+0.25%)
Nov 02, 2023 3.923 3.923 3.766 3.864 18,497 -0.05(-1.25%)
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.