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 )

0.3780 -0.0145 (-3.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
May 31, 2024 2.850 2.850 2.736 2.736 8,354 +0.03(+1.05%)
May 30, 2024 2.802 2.850 2.707 2.707 7,601 -0.15(-5.32%)
May 29, 2024 2.784 2.859 2.740 2.859 3,375 +0.10(+3.79%)
May 28, 2024 2.812 2.873 2.755 2.755 4,861 -0.07(-2.36%)
May 24, 2024 2.812 2.883 2.812 2.821 2,718 -0.01(-0.34%)
May 23, 2024 2.935 2.935 2.831 2.831 1,329 -0.07(-2.30%)
May 22, 2024 2.764 2.926 2.764 2.897 12,186 -0.01(-0.49%)
May 21, 2024 2.878 2.911 2.878 2.911 935 +0.00(+0.16%)
May 20, 2024 2.888 2.907 2.878 2.907 5,926 +0.07(+2.34%)
May 17, 2024 2.840 2.897 2.840 2.840 2,742 -0.02(-0.66%)
May 16, 2024 2.897 2.907 2.859 2.859 1,737 +0.01(+0.33%)
May 15, 2024 2.859 2.897 2.850 2.850 3,582 -0.02(-0.66%)
May 14, 2024 2.916 2.973 2.698 2.869 38,196 -0.05(-1.63%)
May 13, 2024 2.964 2.964 2.911 2.916 6,471 -0.00(-0.16%)
May 10, 2024 2.878 2.945 2.878 2.921 5,622 +0.03(+0.89%)
May 09, 2024 2.945 2.985 2.895 2.895 5,578 +0.03(+1.22%)
May 08, 2024 2.859 2.926 2.859 2.860 3,645 -0.04(-1.28%)
May 07, 2024 2.964 2.973 2.897 2.897 6,569 -0.05(-1.61%)
May 06, 2024 2.945 2.992 2.935 2.945 12,595 +0.03(+0.98%)
May 03, 2024 2.992 2.992 2.916 2.916 3,771 -0.05(-1.76%)
May 02, 2024 2.916 3.059 2.916 2.968 11,104 +0.00(+0.16%)
May 01, 2024 3.135 3.158 2.850 2.964 22,919 -0.21(-6.73%)
Apr 30, 2024 3.258 3.263 3.135 3.177 4,137 -0.00(-0.15%)
Apr 29, 2024 3.182 3.182 3.182 3.182 433 +0.00(+0.00%)
Apr 26, 2024 3.135 3.277 3.135 3.182 20,726 -0.06(-1.79%)
Apr 25, 2024 3.391 3.391 3.239 3.240 1,135 -0.08(-2.52%)
Apr 24, 2024 3.325 3.325 3.324 3.324 440 +0.08(+2.62%)
Apr 23, 2024 3.087 3.239 3.078 3.239 10,054 +0.07(+2.10%)
Apr 22, 2024 3.306 3.486 3.125 3.173 8,351 -0.05(-1.48%)
Apr 19, 2024 3.078 3.306 3.078 3.220 11,759 +0.07(+2.11%)
Apr 18, 2024 3.477 3.477 3.154 3.154 23,232 -0.13(-4.05%)
Apr 17, 2024 3.257 3.424 3.257 3.287 3,528 -0.09(-2.67%)
Apr 16, 2024 3.515 3.515 3.334 3.377 59,949 -0.18(-4.95%)
Apr 15, 2024 3.572 3.581 3.547 3.553 5,015 -0.15(-4.10%)
Apr 12, 2024 3.705 3.705 3.705 3.705 569 +0.04(+1.04%)
Apr 11, 2024 3.524 3.743 3.524 3.667 2,063 +0.14(+4.04%)
Apr 10, 2024 3.524 3.660 3.505 3.524 6,457 -0.07(-1.85%)
Apr 09, 2024 3.600 3.610 3.568 3.591 1,307 -0.04(-1.05%)
Apr 08, 2024 3.610 3.686 3.569 3.629 3,851 -0.10(-2.64%)
Apr 05, 2024 3.477 3.727 3.477 3.727 8,252 -0.01(-0.29%)
Apr 04, 2024 3.747 3.840 3.738 3.738 5,675 -0.01(-0.25%)
Apr 03, 2024 3.942 3.952 3.533 3.747 24,271 -0.16(-4.05%)
Apr 02, 2024 3.924 3.952 3.710 3.905 8,783 +0.02(+0.48%)
Apr 01, 2024 4.175 4.175 3.887 3.887 12,764 -0.07(-1.88%)
Mar 28, 2024 3.849 4.035 3.840 3.961 14,798 +0.06(+1.43%)
Mar 27, 2024 3.887 4.045 3.831 3.905 6,771 +0.02(+0.48%)
Mar 26, 2024 3.738 3.896 3.682 3.887 7,170 +0.19(+5.10%)
Mar 25, 2024 3.515 3.719 3.515 3.698 6,176 +0.11(+3.03%)
Mar 22, 2024 3.561 3.589 3.505 3.589 1,507 +0.14(+4.04%)
Mar 21, 2024 3.505 3.505 3.379 3.450 1,378 -0.06(-1.72%)
Mar 20, 2024 3.604 3.604 3.510 3.510 2,396 -0.03(-0.92%)
Mar 19, 2024 3.552 3.617 3.543 3.543 9,084 +0.06(+1.60%)
Mar 18, 2024 3.478 3.532 3.394 3.487 4,187 +0.00(+0.00%)
Mar 15, 2024 3.347 3.487 3.347 3.487 42,786 +0.10(+3.02%)
Mar 14, 2024 3.347 3.403 3.347 3.385 4,905 +0.04(+1.11%)
Mar 13, 2024 3.422 3.422 3.347 3.347 14,281 +0.00(+0.00%)
Mar 12, 2024 3.347 3.347 3.347 3.347 1,522 +0.00(+0.00%)
Mar 11, 2024 3.422 3.422 3.347 3.347 2,070 -0.06(-1.86%)
Mar 08, 2024 3.357 3.411 3.347 3.411 10,550 -0.02(-0.44%)
Mar 07, 2024 3.366 3.440 3.301 3.426 6,031 +0.06(+1.79%)
Mar 06, 2024 3.348 3.366 3.347 3.366 6,219 +0.04(+1.11%)
Mar 05, 2024 3.329 3.329 3.329 3.329 391 -0.04(-1.11%)
Mar 04, 2024 3.254 3.366 3.254 3.366 7,892 +0.01(+0.28%)
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.