Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Media & Community Trust Corp (NQ: CMCT )

2.920 +0.040 (+1.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Oct 30, 2020 6.844 6.844 6.685 6.702 16,115 +0.00(+0.00%)
Oct 29, 2020 6.526 6.978 6.518 6.702 24,282 +0.13(+1.91%)
Oct 28, 2020 6.585 6.610 6.543 6.576 30,773 -0.11(-1.63%)
Oct 27, 2020 6.869 6.869 6.685 6.685 3,323 +0.04(+0.63%)
Oct 26, 2020 6.643 6.677 6.626 6.643 7,725 -0.01(-0.13%)
Oct 23, 2020 6.601 6.702 6.585 6.652 13,488 -0.02(-0.25%)
Oct 22, 2020 6.786 6.936 6.626 6.668 45,929 -0.04(-0.62%)
Oct 21, 2020 6.593 6.719 6.576 6.710 41,973 +0.05(+0.75%)
Oct 20, 2020 6.760 6.760 6.618 6.660 7,799 +0.01(+0.13%)
Oct 19, 2020 6.735 6.756 6.652 6.652 8,137 -0.05(-0.75%)
Oct 16, 2020 6.501 6.911 6.501 6.702 47,032 +0.11(+1.65%)
Oct 15, 2020 6.760 6.760 6.518 6.593 21,480 -0.34(-4.84%)
Oct 14, 2020 7.037 7.096 6.735 6.928 3,490 -0.13(-1.90%)
Oct 13, 2020 7.037 7.288 7.037 7.062 8,563 -0.03(-0.35%)
Oct 12, 2020 7.045 7.422 7.045 7.087 25,468 -0.03(-0.35%)
Oct 09, 2020 7.305 7.313 7.037 7.112 16,950 -0.19(-2.64%)
Oct 08, 2020 7.690 7.690 7.221 7.305 22,498 -0.21(-2.79%)
Oct 07, 2020 8.017 8.030 7.498 7.514 24,127 -0.28(-3.55%)
Oct 06, 2020 8.092 8.168 7.774 7.791 19,022 -0.32(-3.93%)
Oct 05, 2020 8.076 8.285 7.967 8.109 18,663 -0.18(-2.22%)
Oct 02, 2020 8.453 8.545 8.193 8.293 9,430 +0.23(+2.91%)
Oct 01, 2020 8.159 8.503 7.749 8.059 16,916 -0.20(-2.43%)
Sep 30, 2020 7.849 8.260 7.816 8.260 17,315 +0.35(+4.45%)
Sep 29, 2020 8.042 8.193 7.830 7.908 12,549 -0.18(-2.18%)
Sep 28, 2020 7.900 8.277 7.900 8.084 8,971 +0.29(+3.76%)
Sep 25, 2020 7.665 7.860 7.665 7.791 17,786 +0.10(+1.31%)
Sep 24, 2020 8.038 8.158 7.489 7.690 12,659 -0.30(-3.77%)
Sep 23, 2020 8.386 8.432 7.925 7.992 22,695 -0.34(-4.02%)
Sep 22, 2020 7.883 8.369 7.782 8.327 32,515 +0.57(+7.34%)
Sep 21, 2020 8.796 8.796 7.473 7.757 57,767 -0.90(-10.44%)
Sep 18, 2020 9.332 9.680 8.126 8.662 245,664 -0.55(-6.00%)
Sep 17, 2020 9.316 9.316 8.595 9.215 80,269 -0.26(-2.74%)
Sep 16, 2020 9.073 9.672 9.073 9.475 59,047 +0.49(+5.50%)
Sep 15, 2020 8.771 9.047 8.771 8.980 30,614 +0.18(+2.10%)
Sep 14, 2020 8.419 9.123 8.419 8.796 64,339 +0.16(+1.84%)
Sep 11, 2020 8.679 8.838 8.570 8.637 43,570 +0.05(+0.54%)
Sep 10, 2020 8.732 8.732 8.591 8.591 36,360 +0.03(+0.39%)
Sep 09, 2020 8.732 8.732 8.524 8.558 91,658 -0.06(-0.68%)
Sep 08, 2020 8.529 8.757 8.437 8.616 53,894 +0.05(+0.58%)
Sep 04, 2020 8.691 8.691 8.566 8.566 11,904 -0.01(-0.10%)
Sep 03, 2020 8.541 8.641 8.333 8.574 10,955 +0.05(+0.59%)
Sep 02, 2020 8.516 8.524 8.456 8.524 8,887 -0.01(-0.10%)
Sep 01, 2020 8.541 8.541 8.474 8.533 11,664 -0.06(-0.68%)
Aug 31, 2020 8.608 8.716 8.576 8.591 12,379 -0.12(-1.34%)
Aug 28, 2020 8.508 8.707 8.483 8.707 4,208 +0.12(+1.36%)
Aug 27, 2020 8.774 8.774 8.591 8.591 7,293 -0.11(-1.24%)
Aug 26, 2020 8.757 8.757 8.699 8.699 15,759 -0.03(-0.38%)
Aug 25, 2020 8.641 8.732 8.624 8.732 13,748 +0.14(+1.65%)
Aug 24, 2020 8.824 8.824 8.483 8.591 10,568 -0.14(-1.62%)
Aug 21, 2020 8.882 8.882 8.666 8.732 11,062 -0.07(-0.85%)
Aug 20, 2020 8.724 8.807 8.724 8.807 1,744 +0.07(+0.76%)
Aug 19, 2020 9.206 9.206 8.741 8.741 7,075 +0.00(+0.00%)
Aug 18, 2020 8.840 8.893 8.732 8.741 16,807 -0.30(-3.31%)
Aug 17, 2020 9.206 9.614 9.040 9.040 42,432 +0.03(+0.37%)
Aug 14, 2020 8.807 9.215 8.807 9.007 12,264 +0.11(+1.21%)
Aug 13, 2020 8.807 8.998 8.774 8.899 5,701 +0.15(+1.71%)
Aug 12, 2020 8.865 8.940 8.616 8.749 10,800 +0.00(+0.00%)
Aug 11, 2020 8.890 8.924 8.599 8.749 8,486 +0.02(+0.19%)
Aug 10, 2020 8.657 8.849 8.608 8.732 8,329 +0.14(+1.65%)
Aug 07, 2020 8.774 8.915 8.558 8.591 14,429 +0.00(+0.00%)
Aug 06, 2020 8.707 8.832 8.541 8.591 3,681 -0.25(-2.82%)
Aug 05, 2020 8.749 8.857 8.716 8.840 4,664 +0.13(+1.53%)
Aug 04, 2020 8.483 8.749 8.483 8.707 7,926 +0.12(+1.45%)
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.