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 29, 2023 3.976 3.976 3.880 3.880 2,819 +0.05(+1.25%)
Sep 28, 2023 3.947 3.947 3.832 3.832 19,594 -0.11(-2.91%)
Sep 27, 2023 3.832 4.417 3.832 3.947 49,458 +0.07(+1.73%)
Sep 26, 2023 3.832 3.928 3.832 3.880 62,430 +0.05(+1.25%)
Sep 25, 2023 3.842 3.938 3.832 3.832 5,611 -0.07(-1.72%)
Sep 22, 2023 3.880 4.024 3.880 3.899 6,314 -0.09(-2.16%)
Sep 21, 2023 3.861 3.995 3.842 3.986 29,194 +0.13(+3.48%)
Sep 20, 2023 4.005 4.005 3.833 3.851 7,603 -0.17(-4.29%)
Sep 19, 2023 4.053 4.053 3.938 4.024 2,059 +0.05(+1.20%)
Sep 18, 2023 3.832 4.072 3.832 3.976 9,530 -0.05(-1.19%)
Sep 15, 2023 4.053 4.077 3.928 4.024 12,247 +0.00(+0.00%)
Sep 14, 2023 3.990 4.024 3.911 4.024 5,774 +0.09(+2.19%)
Sep 13, 2023 4.193 4.193 3.924 3.938 8,204 +0.01(+0.24%)
Sep 12, 2023 4.005 4.072 3.880 3.928 24,865 -0.10(-2.38%)
Sep 11, 2023 4.091 4.187 4.024 4.024 3,398 +0.04(+0.96%)
Sep 08, 2023 4.072 4.105 3.986 3.986 7,070 -0.04(-0.95%)
Sep 07, 2023 4.072 4.072 4.024 4.024 6,085 -0.02(-0.47%)
Sep 06, 2023 4.254 4.254 4.043 4.043 4,953 -0.08(-1.86%)
Sep 05, 2023 4.239 4.239 4.120 4.120 1,679 -0.01(-0.23%)
Sep 01, 2023 4.177 4.216 4.120 4.129 6,518 -0.04(-0.92%)
Aug 31, 2023 4.177 4.350 4.168 4.168 4,856 -0.02(-0.46%)
Aug 30, 2023 4.321 4.407 4.177 4.187 10,465 -0.18(-4.17%)
Aug 29, 2023 4.417 4.445 4.292 4.369 8,677 +0.08(+1.79%)
Aug 28, 2023 4.120 4.455 4.120 4.292 9,755 +0.13(+3.23%)
Aug 25, 2023 4.455 4.455 4.081 4.158 5,346 +0.10(+2.36%)
Aug 24, 2023 4.120 4.187 4.024 4.062 11,679 -0.04(-0.93%)
Aug 23, 2023 4.014 4.139 4.005 4.101 13,624 +0.11(+2.88%)
Aug 22, 2023 4.034 4.034 3.949 3.986 4,143 +0.06(+1.46%)
Aug 21, 2023 4.034 4.139 3.909 3.928 8,509 +0.09(+2.24%)
Aug 18, 2023 3.909 4.002 3.832 3.842 5,711 -0.04(-0.99%)
Aug 17, 2023 4.034 4.134 3.775 3.880 8,740 -0.06(-1.46%)
Aug 16, 2023 3.938 4.072 3.933 3.938 6,281 -0.02(-0.48%)
Aug 15, 2023 4.117 4.117 3.947 3.957 4,004 -0.16(-3.95%)
Aug 14, 2023 4.129 4.148 4.024 4.120 9,393 +0.01(+0.24%)
Aug 11, 2023 4.378 4.378 4.043 4.110 7,158 -0.01(-0.23%)
Aug 10, 2023 4.081 4.305 4.081 4.120 7,256 -0.07(-1.60%)
Aug 09, 2023 4.235 4.263 4.148 4.187 14,857 -0.05(-1.13%)
Aug 08, 2023 4.283 4.311 4.235 4.235 10,856 +0.00(+0.00%)
Aug 07, 2023 4.522 4.668 4.235 4.235 23,256 -0.06(-1.34%)
Aug 04, 2023 4.321 4.407 4.263 4.292 2,580 +0.03(+0.67%)
Aug 03, 2023 4.263 4.417 4.263 4.263 8,373 -0.05(-1.11%)
Aug 02, 2023 4.311 4.311 4.273 4.311 3,948 -0.05(-1.10%)
Aug 01, 2023 4.493 4.493 4.311 4.359 12,590 -0.02(-0.44%)
Jul 31, 2023 4.311 4.407 4.311 4.378 6,977 -0.05(-1.08%)
Jul 28, 2023 4.551 4.551 4.417 4.426 7,567 -0.11(-2.53%)
Jul 27, 2023 4.613 4.670 4.503 4.541 4,773 -0.05(-1.04%)
Jul 26, 2023 4.618 4.618 4.503 4.589 5,705 -0.09(-1.84%)
Jul 25, 2023 4.628 4.714 4.551 4.675 5,115 +0.00(+0.00%)
Jul 24, 2023 4.628 4.723 4.579 4.675 9,044 +0.12(+2.74%)
Jul 21, 2023 4.608 4.637 4.551 4.551 11,832 +0.00(+0.00%)
Jul 20, 2023 4.752 4.752 4.522 4.551 5,542 +0.00(+0.00%)
Jul 19, 2023 4.762 4.762 4.503 4.551 5,618 -0.05(-1.04%)
Jul 18, 2023 4.608 4.733 4.560 4.599 9,051 -0.01(-0.21%)
Jul 17, 2023 4.695 4.752 4.599 4.608 6,986 -0.12(-2.63%)
Jul 14, 2023 4.628 4.771 4.628 4.733 7,732 +0.06(+1.23%)
Jul 13, 2023 4.599 4.675 4.599 4.675 2,049 +0.02(+0.41%)
Jul 12, 2023 4.580 4.666 4.551 4.656 5,130 +0.08(+1.67%)
Jul 11, 2023 4.532 4.599 4.513 4.580 5,548 +0.02(+0.42%)
Jul 10, 2023 4.484 4.599 4.484 4.560 7,875 +0.04(+0.85%)
Jul 07, 2023 4.388 4.647 4.388 4.522 15,718 -0.08(-1.77%)
Jul 06, 2023 4.453 4.613 4.349 4.604 39,652 +0.18(+4.04%)
Jul 05, 2023 4.622 4.638 4.425 4.425 19,075 -0.14(-3.09%)
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.