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 29, 2020 8.186 8.446 8.103 8.169 10,543 +0.03(+0.41%)
May 28, 2020 8.499 8.895 7.633 8.136 47,833 -0.33(-3.90%)
May 27, 2020 8.648 8.846 8.268 8.466 35,196 +0.10(+1.18%)
May 26, 2020 8.854 9.399 8.243 8.367 66,549 -0.26(-3.06%)
May 22, 2020 8.532 8.710 8.326 8.631 23,510 +0.10(+1.16%)
May 21, 2020 8.334 8.615 8.297 8.532 14,393 +0.18(+2.17%)
May 20, 2020 8.367 8.450 8.103 8.351 23,688 +0.17(+2.12%)
May 19, 2020 8.260 8.351 8.103 8.177 22,856 -0.12(-1.39%)
May 18, 2020 8.111 8.685 8.087 8.293 59,873 +0.54(+7.03%)
May 15, 2020 7.707 7.748 7.129 7.748 20,965 +0.23(+3.07%)
May 14, 2020 7.583 7.583 7.014 7.517 25,020 -0.26(-3.39%)
May 13, 2020 7.781 8.062 7.393 7.781 16,556 -0.13(-1.67%)
May 12, 2020 8.425 8.425 7.856 7.913 18,678 -0.57(-6.71%)
May 11, 2020 8.260 8.573 7.435 8.483 37,158 +0.13(+1.58%)
May 08, 2020 8.549 8.664 8.285 8.351 33,569 +0.07(+0.80%)
May 07, 2020 8.243 8.417 7.996 8.285 40,273 +0.21(+2.55%)
May 06, 2020 8.252 8.260 8.045 8.078 16,873 -0.20(-2.39%)
May 05, 2020 8.400 8.714 7.872 8.276 35,418 -0.12(-1.47%)
May 04, 2020 7.831 8.400 7.831 8.400 23,712 +0.40(+5.06%)
May 01, 2020 8.128 8.128 7.798 7.996 29,933 -0.41(-4.91%)
Apr 30, 2020 8.763 9.366 7.674 8.408 24,672 -0.57(-6.34%)
Apr 29, 2020 8.433 9.102 8.433 8.978 47,800 +0.82(+10.01%)
Apr 28, 2020 8.334 8.334 7.963 8.161 27,936 +0.16(+1.96%)
Apr 27, 2020 7.666 8.070 7.542 8.004 51,825 +0.54(+7.18%)
Apr 24, 2020 7.195 7.591 7.195 7.468 15,633 +0.18(+2.49%)
Apr 23, 2020 7.633 7.662 6.915 7.286 27,578 -0.24(-3.18%)
Apr 22, 2020 7.657 7.657 7.352 7.525 15,548 +0.03(+0.44%)
Apr 21, 2020 6.824 7.558 6.824 7.492 32,535 +0.44(+6.20%)
Apr 20, 2020 7.088 7.426 6.931 7.055 29,382 -0.29(-3.93%)
Apr 17, 2020 7.039 7.740 7.039 7.344 29,569 +0.46(+6.71%)
Apr 16, 2020 7.583 7.674 6.502 6.882 67,921 -0.84(-10.90%)
Apr 15, 2020 8.606 8.606 7.459 7.723 31,158 -0.98(-11.28%)
Apr 14, 2020 9.605 9.605 8.573 8.705 42,205 -0.62(-6.64%)
Apr 13, 2020 9.308 9.514 9.077 9.324 28,590 -0.25(-2.59%)
Apr 09, 2020 9.646 9.902 9.250 9.572 59,867 +0.31(+3.29%)
Apr 08, 2020 8.887 9.283 8.516 9.267 38,942 +0.61(+7.05%)
Apr 07, 2020 8.631 8.656 8.235 8.656 46,730 -0.13(-1.50%)
Apr 06, 2020 8.144 8.829 8.045 8.788 47,860 +0.89(+11.29%)
Apr 03, 2020 7.889 8.466 7.517 7.897 49,929 -0.14(-1.75%)
Apr 02, 2020 7.996 8.227 7.666 8.037 50,515 -0.08(-1.02%)
Apr 01, 2020 8.837 8.837 7.773 8.120 124,376 -1.03(-11.27%)
Mar 31, 2020 8.722 9.151 7.608 9.151 169,473 +0.20(+2.21%)
Mar 30, 2020 8.928 8.953 8.392 8.953 93,088 +0.01(+0.09%)
Mar 27, 2020 9.729 9.729 8.945 8.945 44,960 -1.20(-11.80%)
Mar 26, 2020 8.400 10.14 8.400 10.14 114,783 +1.70(+20.14%)
Mar 25, 2020 6.923 8.639 6.923 8.441 197,018 +1.51(+21.79%)
Mar 24, 2020 6.973 7.253 6.717 6.931 84,235 -0.03(-0.47%)
Mar 23, 2020 7.542 7.542 6.486 6.964 93,242 -0.83(-10.59%)
Mar 20, 2020 5.661 8.252 5.454 7.790 1,270,661 +2.22(+39.85%)
Mar 19, 2020 5.941 6.436 5.355 5.570 107,994 +0.28(+5.30%)
Mar 18, 2020 6.172 6.263 5.174 5.289 74,151 -1.18(-18.24%)
Mar 17, 2020 6.478 6.601 6.164 6.469 110,761 -0.01(-0.13%)
Mar 16, 2020 7.063 7.134 6.478 6.478 77,447 -1.18(-15.41%)
Mar 13, 2020 8.318 8.318 7.171 7.657 135,246 -0.24(-3.03%)
Mar 12, 2020 8.994 9.052 7.063 7.897 131,691 -1.61(-16.96%)
Mar 11, 2020 9.518 9.879 9.428 9.510 110,574 -0.30(-3.01%)
Mar 10, 2020 10.38 10.75 9.674 9.805 121,154 -0.46(-4.47%)
Mar 09, 2020 11.20 11.56 10.17 10.26 116,202 -1.27(-11.02%)
Mar 06, 2020 11.58 11.78 11.36 11.54 80,748 -0.24(-2.02%)
Mar 05, 2020 11.66 11.90 11.49 11.77 33,100 -0.21(-1.71%)
Mar 04, 2020 11.80 11.98 11.80 11.98 7,930 +0.38(+3.25%)
Mar 03, 2020 12.14 12.35 11.60 11.60 84,204 -0.54(-4.46%)
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.