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 (%)
May 31, 2023 4.789 4.941 4.789 4.867 16,356 +0.04(+0.78%)
May 30, 2023 4.839 4.839 4.754 4.830 35,144 +0.05(+0.98%)
May 26, 2023 4.801 4.839 4.745 4.782 7,201 +0.02(+0.40%)
May 25, 2023 4.698 4.830 4.698 4.764 11,372 +0.02(+0.40%)
May 24, 2023 4.830 4.839 4.707 4.745 17,938 -0.07(-1.37%)
May 23, 2023 4.782 4.811 4.754 4.811 20,436 -0.02(-0.39%)
May 22, 2023 4.830 4.858 4.679 4.830 29,370 +0.09(+1.89%)
May 19, 2023 4.858 4.858 4.707 4.740 6,614 -0.01(-0.30%)
May 18, 2023 4.688 4.801 4.680 4.754 10,170 +0.12(+2.64%)
May 17, 2023 4.707 4.726 4.521 4.632 34,306 -0.08(-1.80%)
May 16, 2023 4.669 4.870 4.669 4.717 25,766 +0.03(+0.60%)
May 15, 2023 4.472 4.735 4.472 4.688 39,232 +0.26(+5.96%)
May 12, 2023 4.519 4.529 4.331 4.425 43,139 -0.05(-1.05%)
May 11, 2023 4.491 4.519 4.359 4.472 56,336 +0.36(+8.70%)
May 10, 2023 4.095 4.340 3.935 4.114 70,891 +0.21(+5.30%)
May 09, 2023 3.907 4.053 3.897 3.907 37,150 +0.00(+0.00%)
May 08, 2023 4.218 4.265 3.814 3.907 187,908 -0.30(-7.16%)
May 05, 2023 4.142 4.283 4.123 4.208 21,935 +0.07(+1.59%)
May 04, 2023 4.199 4.255 4.108 4.142 21,429 -0.08(-1.79%)
May 03, 2023 4.161 4.283 4.152 4.218 19,503 +0.05(+1.13%)
May 02, 2023 4.236 4.528 4.095 4.171 50,758 -0.05(-1.12%)
May 01, 2023 4.255 4.613 4.218 4.218 79,358 +0.00(+0.00%)
Apr 28, 2023 4.236 4.312 4.142 4.218 10,016 -0.02(-0.44%)
Apr 27, 2023 4.410 4.509 4.236 4.236 24,631 -0.04(-0.88%)
Apr 26, 2023 4.331 4.425 4.246 4.274 10,634 -0.06(-1.30%)
Apr 25, 2023 4.453 4.453 4.321 4.331 21,112 -0.09(-2.13%)
Apr 24, 2023 4.425 4.544 4.359 4.425 61,196 +0.07(+1.51%)
Apr 21, 2023 4.340 4.433 4.331 4.359 12,676 -0.02(-0.43%)
Apr 20, 2023 4.575 4.575 4.331 4.378 59,928 -0.17(-3.73%)
Apr 19, 2023 4.622 5.018 4.547 4.547 77,461 -0.19(-3.98%)
Apr 18, 2023 4.886 5.065 4.500 4.735 99,884 -0.10(-2.14%)
Apr 17, 2023 5.291 5.460 4.717 4.839 775,033 +0.86(+21.51%)
Apr 14, 2023 3.954 4.171 3.907 3.982 27,437 +0.01(+0.24%)
Apr 13, 2023 3.973 3.973 3.940 3.973 163,218 +0.00(+0.00%)
Apr 12, 2023 3.982 4.076 3.963 3.973 14,804 -0.02(-0.47%)
Apr 11, 2023 3.973 4.096 3.888 3.992 7,275 +0.02(+0.47%)
Apr 10, 2023 3.888 4.020 3.860 3.973 24,699 +0.06(+1.44%)
Apr 06, 2023 3.841 4.010 3.841 3.916 5,620 +0.08(+1.96%)
Apr 05, 2023 3.822 3.954 3.822 3.841 10,079 +0.00(+0.00%)
Apr 04, 2023 3.860 3.879 3.841 3.841 25,733 -0.08(-1.92%)
Apr 03, 2023 3.813 3.954 3.747 3.916 84,630 +0.08(+2.21%)
Mar 31, 2023 3.681 3.935 3.681 3.832 37,431 +0.09(+2.39%)
Mar 30, 2023 3.709 3.780 3.672 3.742 59,603 +0.00(+0.13%)
Mar 29, 2023 3.672 3.756 3.662 3.737 63,356 +0.13(+3.52%)
Mar 28, 2023 3.819 3.819 3.601 3.610 73,235 -0.08(-2.24%)
Mar 27, 2023 3.841 3.841 3.675 3.693 86,722 -0.15(-3.84%)
Mar 24, 2023 3.877 3.979 3.739 3.841 67,073 -0.03(-0.71%)
Mar 23, 2023 3.813 4.025 3.818 3.868 46,746 -0.09(-2.33%)
Mar 22, 2023 4.347 4.356 3.739 3.960 48,246 -0.14(-3.37%)
Mar 21, 2023 4.034 4.108 4.034 4.098 56,955 -0.05(-1.11%)
Mar 20, 2023 4.117 4.145 3.974 4.145 55,278 +0.00(+0.00%)
Mar 17, 2023 4.237 4.366 4.089 4.145 66,729 -0.06(-1.53%)
Mar 16, 2023 4.181 4.246 4.112 4.209 33,327 +0.10(+2.47%)
Mar 15, 2023 4.089 4.186 4.052 4.108 9,713 -0.08(-1.98%)
Mar 14, 2023 4.237 4.430 4.191 4.191 73,362 -0.04(-0.87%)
Mar 13, 2023 4.062 4.324 4.062 4.227 201,788 +0.15(+3.61%)
Mar 10, 2023 4.421 4.499 3.997 4.080 118,702 -0.34(-7.71%)
Mar 09, 2023 4.513 4.573 4.421 4.421 47,603 -0.09(-2.04%)
Mar 08, 2023 4.513 4.568 4.467 4.513 45,541 +0.00(+0.00%)
Mar 07, 2023 4.504 4.577 4.504 4.513 31,501 -0.10(-2.27%)
Mar 06, 2023 4.467 4.618 4.467 4.618 8,821 +0.06(+1.29%)
Mar 03, 2023 4.568 4.605 4.513 4.559 13,696 -0.01(-0.17%)
Mar 02, 2023 4.605 4.614 4.476 4.567 91,123 +0.10(+2.24%)
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.