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 )

0.6295 -0.0901 (-12.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2024 3.321 3.326 3.195 3.239 4,058 -0.00(-0.15%)
Apr 29, 2024 3.244 3.244 3.244 3.244 425 +0.00(+0.00%)
Apr 26, 2024 3.195 3.341 3.195 3.244 20,332 -0.06(-1.79%)
Apr 25, 2024 3.457 3.457 3.302 3.303 1,114 -0.09(-2.52%)
Apr 24, 2024 3.389 3.389 3.388 3.388 431 +0.09(+2.62%)
Apr 23, 2024 3.147 3.302 3.137 3.302 9,863 +0.07(+2.10%)
Apr 22, 2024 3.370 3.553 3.186 3.234 8,192 -0.05(-1.47%)
Apr 19, 2024 3.137 3.370 3.137 3.282 11,535 +0.07(+2.11%)
Apr 18, 2024 3.544 3.544 3.215 3.215 22,791 -0.14(-4.05%)
Apr 17, 2024 3.320 3.491 3.320 3.350 3,461 -0.09(-2.67%)
Apr 16, 2024 3.583 3.583 3.399 3.442 58,811 -0.18(-4.95%)
Apr 15, 2024 3.641 3.650 3.615 3.621 4,920 -0.15(-4.10%)
Apr 12, 2024 3.776 3.776 3.776 3.776 558 +0.04(+1.04%)
Apr 11, 2024 3.592 3.815 3.592 3.737 2,024 +0.15(+4.04%)
Apr 10, 2024 3.592 3.731 3.573 3.592 6,334 -0.07(-1.85%)
Apr 09, 2024 3.670 3.679 3.637 3.660 1,282 -0.04(-1.05%)
Apr 08, 2024 3.679 3.757 3.638 3.699 3,778 -0.10(-2.64%)
Apr 05, 2024 3.544 3.799 3.544 3.799 8,095 -0.01(-0.29%)
Apr 04, 2024 3.820 3.914 3.810 3.810 5,567 -0.01(-0.25%)
Apr 03, 2024 4.019 4.028 3.602 3.820 23,810 -0.16(-4.05%)
Apr 02, 2024 4.000 4.028 3.782 3.981 8,616 +0.02(+0.48%)
Apr 01, 2024 4.256 4.256 3.962 3.962 12,522 -0.08(-1.88%)
Mar 28, 2024 3.924 4.114 3.914 4.038 14,517 +0.06(+1.43%)
Mar 27, 2024 3.962 4.123 3.905 3.981 6,642 +0.02(+0.48%)
Mar 26, 2024 3.810 3.971 3.753 3.962 7,034 +0.19(+5.10%)
Mar 25, 2024 3.583 3.791 3.583 3.769 6,059 +0.11(+3.03%)
Mar 22, 2024 3.630 3.659 3.573 3.659 1,479 +0.14(+4.04%)
Mar 21, 2024 3.573 3.573 3.445 3.516 1,352 -0.06(-1.72%)
Mar 20, 2024 3.673 3.673 3.578 3.578 2,350 -0.03(-0.92%)
Mar 19, 2024 3.621 3.687 3.611 3.611 8,912 +0.06(+1.60%)
Mar 18, 2024 3.545 3.601 3.460 3.554 4,108 +0.00(+0.00%)
Mar 15, 2024 3.412 3.554 3.412 3.554 41,974 +0.10(+3.02%)
Mar 14, 2024 3.412 3.469 3.412 3.450 4,812 +0.04(+1.11%)
Mar 13, 2024 3.488 3.488 3.412 3.412 14,010 +0.00(+0.00%)
Mar 12, 2024 3.412 3.412 3.412 3.412 1,493 +0.00(+0.00%)
Mar 11, 2024 3.488 3.488 3.412 3.412 2,030 -0.06(-1.86%)
Mar 08, 2024 3.422 3.477 3.412 3.477 10,350 -0.02(-0.44%)
Mar 07, 2024 3.431 3.507 3.365 3.492 5,916 +0.06(+1.79%)
Mar 06, 2024 3.413 3.431 3.412 3.431 6,101 +0.04(+1.11%)
Mar 05, 2024 3.393 3.393 3.393 3.393 384 -0.04(-1.10%)
Mar 04, 2024 3.317 3.431 3.317 3.431 7,743 +0.01(+0.28%)
Mar 01, 2024 3.412 3.431 3.412 3.422 1,541 +0.01(+0.28%)
Feb 29, 2024 3.355 3.422 3.355 3.412 22,280 +0.07(+2.21%)
Feb 28, 2024 3.386 3.386 3.338 3.338 1,491 +0.02(+0.63%)
Feb 27, 2024 3.327 3.327 3.317 3.317 2,620 +0.00(+0.00%)
Feb 26, 2024 3.317 3.393 3.317 3.317 6,503 -0.04(-1.27%)
Feb 23, 2024 3.317 3.393 3.317 3.360 9,165 -0.03(-0.98%)
Feb 22, 2024 3.279 3.393 3.279 3.393 1,703 +0.04(+1.13%)
Feb 21, 2024 3.256 3.355 3.256 3.355 10,084 +0.03(+0.85%)
Feb 20, 2024 3.128 3.393 3.128 3.327 20,613 +0.19(+6.05%)
Feb 16, 2024 3.104 3.148 3.104 3.137 7,601 -0.07(-2.07%)
Feb 15, 2024 3.080 3.204 3.080 3.204 1,048 +0.03(+0.90%)
Feb 14, 2024 3.081 3.175 3.081 3.175 7,974 +0.15(+5.02%)
Feb 13, 2024 3.147 3.222 3.024 3.024 6,953 -0.09(-2.74%)
Feb 12, 2024 3.213 3.260 3.109 3.109 5,213 -0.11(-3.53%)
Feb 09, 2024 3.137 3.241 3.024 3.223 11,818 +0.05(+1.49%)
Feb 08, 2024 3.223 3.223 3.166 3.175 14,302 -0.13(-4.01%)
Feb 07, 2024 3.308 3.308 3.308 3.308 565 -0.05(-1.44%)
Feb 06, 2024 3.393 3.393 3.297 3.356 2,426 -0.04(-1.09%)
Feb 05, 2024 3.289 3.393 3.289 3.393 4,565 +0.10(+3.17%)
Feb 02, 2024 3.263 3.289 3.157 3.289 1,684 +0.05(+1.46%)
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.