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 )

3.010 -0.040 (-1.31%)
Streaming Delayed Price Updated: 9:30 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 (%)
Apr 28, 2017 9.692 9.692 9.602 9.692 3,245 -0.09(-0.93%)
Apr 27, 2017 9.813 9.843 9.722 9.783 1,263 +0.12(+1.22%)
Apr 26, 2017 9.665 9.665 9.665 9.665 975 +0.00(+0.03%)
Apr 25, 2017 9.904 9.914 9.662 9.662 15,883 -0.24(-2.44%)
Apr 24, 2017 10.12 10.12 9.904 9.904 2,442 -0.12(-1.20%)
Apr 21, 2017 9.943 10.02 9.904 10.02 2,147 +0.10(+1.01%)
Apr 20, 2017 9.904 9.925 9.904 9.925 1,881 +0.01(+0.13%)
Apr 19, 2017 9.934 9.934 9.901 9.912 3,499 +0.06(+0.63%)
Apr 18, 2017 9.826 9.861 9.826 9.850 3,573 -0.08(-0.84%)
Apr 17, 2017 9.937 9.964 9.934 9.934 4,086 -0.04(-0.40%)
Apr 13, 2017 10.02 10.02 9.974 9.974 6,421 +0.01(+0.10%)
Apr 12, 2017 9.665 9.964 9.662 9.964 3,856 +0.20(+2.04%)
Apr 11, 2017 9.791 9.824 9.711 9.765 8,402 +0.12(+1.23%)
Apr 10, 2017 9.707 9.851 9.646 9.646 4,560 -0.03(-0.31%)
Apr 07, 2017 9.805 9.839 9.557 9.676 4,162 -0.09(-0.91%)
Apr 06, 2017 9.791 9.791 9.765 9.765 827 +0.06(+0.61%)
Apr 05, 2017 9.676 9.735 9.676 9.705 3,835 +0.06(+0.62%)
Apr 04, 2017 9.587 9.661 9.587 9.646 1,689 +0.06(+0.62%)
Apr 03, 2017 9.557 9.587 9.468 9.587 4,282 +0.03(+0.31%)
Mar 31, 2017 9.587 9.646 9.557 9.557 800 -0.13(-1.38%)
Mar 30, 2017 9.557 9.691 9.557 9.691 478 +0.10(+1.09%)
Mar 29, 2017 9.471 9.676 9.471 9.587 1,869 -0.08(-0.86%)
Mar 28, 2017 9.527 9.670 9.527 9.670 854 +0.14(+1.50%)
Mar 27, 2017 9.735 9.735 9.498 9.527 3,055 -0.18(-1.83%)
Mar 24, 2017 9.735 9.735 9.705 9.705 1,381 +0.24(+2.51%)
Mar 23, 2017 9.854 9.854 9.468 9.468 1,091 -0.39(-3.92%)
Mar 22, 2017 9.676 9.883 9.468 9.854 2,142 +0.24(+2.47%)
Mar 21, 2017 9.854 9.856 9.587 9.616 19,829 +0.00(+0.00%)
Mar 20, 2017 9.616 9.616 9.616 9.616 1,362 -0.18(-1.82%)
Mar 17, 2017 9.503 9.794 9.503 9.794 5,156 +0.00(+0.00%)
Mar 16, 2017 9.735 9.794 9.735 9.794 1,101 +0.37(+3.90%)
Mar 15, 2017 9.313 9.658 9.313 9.427 3,313 -0.18(-1.83%)
Mar 13, 2017 9.603 9.603 9.603 141 -0.03(-0.30%)
Mar 10, 2017 9.456 9.632 9.398 9.632 4,397 +0.35(+3.79%)
Mar 09, 2017 9.193 9.661 9.134 9.281 24,632 +0.15(+1.60%)
Mar 08, 2017 9.162 9.164 9.134 9.134 748 -0.05(-0.54%)
Mar 07, 2017 9.134 9.184 9.134 9.184 1,950 +0.05(+0.54%)
Mar 06, 2017 9.140 9.161 9.134 9.134 987 -0.00(-0.03%)
Mar 03, 2017 9.134 9.137 9.134 9.137 683 -0.06(-0.61%)
Mar 02, 2017 9.134 9.193 9.134 9.193 1,666 +0.00(+0.00%)
Mar 01, 2017 9.193 9.193 9.164 9.193 4,286 +0.00(+0.00%)
Feb 28, 2017 9.105 9.193 9.105 9.193 1,576 +0.00(+0.00%)
Feb 27, 2017 9.193 9.193 9.193 9.193 1,180 +0.00(+0.00%)
Feb 24, 2017 9.164 9.193 9.161 9.193 9,458 +0.03(+0.32%)
Feb 22, 2017 9.164 9.164 9.164 44 +0.00(+0.00%)
Feb 21, 2017 9.164 9.193 9.134 9.164 14,702 +0.03(+0.32%)
Feb 17, 2017 9.134 9.134 9.134 0 +0.12(+1.30%)
Feb 16, 2017 9.193 9.193 9.017 9.017 3,152 -0.13(-1.45%)
Feb 15, 2017 9.164 9.164 9.150 9.150 789 +0.06(+0.69%)
Feb 14, 2017 9.150 9.150 9.088 9.088 985 -0.07(-0.80%)
Feb 13, 2017 9.193 9.193 9.127 9.161 1,391 -0.00(-0.03%)
Feb 10, 2017 9.164 9.164 9.150 9.164 1,817 +0.11(+1.26%)
Feb 09, 2017 9.049 9.049 9.049 9.049 353 -0.08(-0.93%)
Feb 08, 2017 9.134 9.134 9.134 9.134 481 +0.06(+0.65%)
Feb 06, 2017 9.076 9.076 9.076 351 -0.12(-1.27%)
Feb 02, 2017 9.193 9.193 9.193 341 +0.09(+0.96%)
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.