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 (%)
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%)
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.