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

Creative Media & Community Trust Corp (NQ: CMCT )

2.930 +0.010 (+0.36%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 7, 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 (%)
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%)
Nov 02, 2015 10.72 10.72 10.52 10.54 4,795 +0.02(+0.16%)
Oct 30, 2015 10.67 10.68 10.53 10.53 4,983 -0.05(-0.47%)
Oct 29, 2015 10.95 10.95 10.35 10.58 2,534 -0.28(-2.57%)
Oct 28, 2015 10.69 10.96 10.68 10.86 14,191 -0.05(-0.45%)
Oct 27, 2015 10.88 10.96 10.59 10.90 5,565 +0.01(+0.10%)
Oct 26, 2015 10.91 10.96 10.89 10.89 9,014 -0.06(-0.55%)
Oct 23, 2015 10.96 10.96 10.89 10.95 2,576 +0.07(+0.60%)
Oct 22, 2015 10.68 10.89 10.68 10.89 3,058 +0.19(+1.79%)
Oct 21, 2015 10.82 10.83 10.25 10.70 6,483 -0.22(-2.01%)
Oct 20, 2015 10.77 10.93 10.71 10.92 8,553 +0.14(+1.32%)
Oct 19, 2015 10.77 10.77 10.68 10.77 3,448 -0.04(-0.41%)
Oct 16, 2015 10.70 10.83 10.60 10.82 4,516 +0.03(+0.25%)
Oct 15, 2015 10.82 10.82 10.79 10.79 3,905 +0.04(+0.41%)
Oct 14, 2015 10.75 10.75 10.75 10.75 2,200 -0.27(-2.44%)
Oct 13, 2015 10.50 11.04 10.50 11.01 6,049 +0.33(+3.07%)
Oct 12, 2015 10.75 11.49 10.44 10.69 5,538 +0.06(+0.53%)
Oct 09, 2015 11.17 11.17 10.55 10.63 10,038 -0.53(-4.71%)
Oct 08, 2015 10.86 11.18 10.86 11.16 5,430 +0.21(+1.90%)
Oct 07, 2015 10.87 10.99 10.55 10.95 13,144 -0.09(-0.84%)
Oct 06, 2015 11.17 11.66 10.67 11.04 10,969 -0.14(-1.23%)
Oct 05, 2015 11.15 11.27 10.42 11.18 36,347 +0.16(+1.44%)
Oct 02, 2015 10.12 11.04 10.12 11.02 21,609 +0.92(+9.06%)
Oct 01, 2015 10.10 10.10 10.07 10.10 56,205 +0.04(+0.38%)
Sep 30, 2015 10.07 10.07 10.03 10.07 3,653 +0.11(+1.10%)
Sep 29, 2015 9.984 9.984 9.888 9.957 39,249 -0.15(-1.46%)
Sep 28, 2015 9.984 10.15 9.776 10.10 15,076 -0.03(-0.27%)
Sep 25, 2015 10.02 10.13 9.776 10.13 28,566 -0.05(-0.54%)
Sep 24, 2015 10.27 10.27 9.765 10.19 11,655 -0.13(-1.22%)
Sep 23, 2015 10.27 10.39 10.24 10.31 12,093 -0.21(-1.98%)
Sep 22, 2015 10.55 10.58 10.19 10.52 41,738 -0.24(-2.20%)
Sep 21, 2015 10.53 10.90 10.53 10.76 57,119 +0.26(+2.48%)
Sep 18, 2015 11.09 11.29 9.988 10.50 447,379 -0.74(-6.56%)
Sep 17, 2015 11.23 11.42 10.50 11.23 86,022 -0.15(-1.29%)
Sep 16, 2015 10.94 11.68 10.94 11.38 84,125 +0.10(+0.91%)
Sep 15, 2015 10.57 11.31 10.57 11.28 132,444 +0.44(+4.05%)
Sep 14, 2015 10.03 11.11 10.03 10.84 217,942 +0.82(+8.23%)
Sep 11, 2015 10.02 10.06 9.414 10.02 103,873 +0.37(+3.82%)
Sep 10, 2015 9.950 10.06 9.647 9.647 90,390 -0.21(-2.09%)
Sep 09, 2015 10.16 10.42 9.636 9.853 59,271 -0.15(-1.46%)
Sep 08, 2015 8.156 10.29 8.156 9.999 82,592 +1.80(+21.94%)
Sep 02, 2015 8.254 8.200 8.200 8.200 738 +0.07(+0.80%)
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.