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 (%)
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%)
Mar 01, 2023 4.670 4.670 4.467 4.467 7,369 -0.21(-4.53%)
Feb 28, 2023 4.688 4.688 4.582 4.679 57,524 +0.03(+0.59%)
Feb 27, 2023 4.651 4.798 4.273 4.651 85,684 +0.00(+0.00%)
Feb 24, 2023 4.789 5.102 4.651 4.651 166,441 -0.09(-1.94%)
Feb 23, 2023 4.835 5.075 4.743 4.743 5,972 -0.09(-1.90%)
Feb 22, 2023 4.900 4.900 4.826 4.835 23,600 -0.07(-1.50%)
Feb 21, 2023 5.074 5.074 4.828 4.909 11,255 -0.11(-2.20%)
Feb 17, 2023 4.932 5.134 4.932 5.020 24,248 +0.05(+0.93%)
Feb 16, 2023 5.158 5.158 4.973 4.973 8,007 +0.01(+0.19%)
Feb 15, 2023 4.973 4.978 4.891 4.964 37,970 +0.13(+2.67%)
Feb 14, 2023 4.973 4.973 4.835 4.835 34,465 -0.26(-5.02%)
Feb 13, 2023 5.029 5.091 5.010 5.091 5,758 +0.06(+1.23%)
Feb 10, 2023 5.158 5.158 4.937 5.029 2,130 +0.06(+1.30%)
Feb 09, 2023 4.872 5.020 4.845 4.964 4,970 -0.11(-2.18%)
Feb 08, 2023 5.176 5.176 4.895 5.075 4,947 -0.14(-2.65%)
Feb 07, 2023 5.176 5.342 4.937 5.213 13,962 +0.06(+1.07%)
Feb 06, 2023 5.010 5.197 5.010 5.158 2,622 +0.15(+2.94%)
Feb 03, 2023 4.937 5.075 4.909 5.010 10,390 +0.17(+3.62%)
Feb 02, 2023 4.835 4.918 4.835 4.835 2,243 +0.01(+0.19%)
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.