Skip to main content

Creative Media & Community Trust Corp (NQ: CMCT )

2.390 -0.040 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.550 2.550 2.320 2.390 23,762 -0.04(-1.65%)
Jul 11, 2024 2.380 2.490 2.380 2.430 6,330 +0.00(+0.00%)
Jul 10, 2024 2.590 2.590 2.380 2.430 53,059 -0.09(-3.57%)
Jul 09, 2024 2.430 2.620 2.420 2.520 15,031 -0.12(-4.63%)
Jul 08, 2024 2.060 2.660 2.060 2.642 167,407 -0.04(-1.40%)
Jul 05, 2024 2.700 2.750 2.660 2.680 123,033 -0.02(-0.74%)
Jul 03, 2024 2.700 2.700 2.650 2.700 9,698 +0.05(+1.89%)
Jul 02, 2024 2.680 2.700 2.650 2.650 16,402 +0.00(+0.00%)
Jul 01, 2024 2.700 2.740 2.650 2.650 12,842 -0.04(-1.49%)
Jun 28, 2024 2.690 2.690 2.610 2.690 5,825 +0.00(+0.00%)
Jun 27, 2024 2.600 2.690 2.600 2.690 12,241 +0.17(+6.75%)
Jun 26, 2024 2.630 2.630 2.520 2.520 674 -0.04(-1.56%)
Jun 25, 2024 2.700 2.700 2.560 2.560 6,962 -0.11(-4.12%)
Jun 24, 2024 2.740 2.740 2.650 2.670 7,357 -0.03(-1.11%)
Jun 21, 2024 2.682 2.710 2.682 2.700 30,903 +0.05(+1.89%)
Jun 20, 2024 2.600 2.720 2.600 2.650 26,871 +0.00(+0.00%)
Jun 18, 2024 2.810 2.810 2.620 2.650 49,719 -0.24(-8.30%)
Jun 17, 2024 2.890 2.900 2.800 2.890 3,004 +0.09(+3.21%)
Jun 14, 2024 2.850 2.850 2.800 2.800 7,340 -0.05(-1.75%)
Jun 13, 2024 2.890 2.890 2.850 2.850 623 -0.05(-1.72%)
Jun 12, 2024 2.870 2.900 2.870 2.900 1,206 -0.03(-1.03%)
Jun 11, 2024 2.850 2.930 2.850 2.930 6,237 +0.10(+3.53%)
Jun 10, 2024 2.820 2.920 2.820 2.830 5,635 -0.10(-3.43%)
Jun 07, 2024 2.880 2.930 2.880 2.930 4,164 +0.01(+0.36%)
Jun 06, 2024 2.940 2.940 2.891 2.920 6,753 +0.02(+0.69%)
Jun 05, 2024 2.900 2.900 2.900 2.900 459 -0.04(-1.19%)
Jun 04, 2024 2.935 2.935 2.935 2.935 332 +0.02(+0.51%)
Jun 03, 2024 2.920 2.960 2.920 2.920 2,649 +0.04(+1.39%)
May 31, 2024 3.000 3.000 2.880 2.880 7,936 +0.03(+1.05%)
May 30, 2024 2.950 3.000 2.850 2.850 7,221 -0.16(-5.32%)
May 29, 2024 2.931 3.010 2.885 3.010 3,206 +0.11(+3.79%)
May 28, 2024 2.960 3.025 2.900 2.900 4,618 -0.07(-2.36%)
May 24, 2024 2.960 3.035 2.960 2.970 2,582 -0.01(-0.34%)
May 23, 2024 3.090 3.090 2.980 2.980 1,263 -0.07(-2.30%)
May 22, 2024 2.910 3.080 2.910 3.050 11,576 -0.02(-0.49%)
May 21, 2024 3.030 3.065 3.030 3.065 889 +0.00(+0.16%)
May 20, 2024 3.040 3.060 3.030 3.060 5,630 +0.07(+2.34%)
May 17, 2024 2.990 3.050 2.990 2.990 2,605 -0.02(-0.66%)
May 16, 2024 3.050 3.060 3.010 3.010 1,650 +0.01(+0.33%)
May 15, 2024 3.010 3.050 3.000 3.000 3,403 -0.02(-0.66%)
May 14, 2024 3.070 3.130 2.840 3.020 36,283 -0.05(-1.63%)
May 13, 2024 3.120 3.120 3.065 3.070 6,147 -0.01(-0.16%)
May 10, 2024 3.030 3.100 3.030 3.075 5,341 +0.03(+0.89%)
May 09, 2024 3.100 3.142 3.048 3.048 5,299 +0.04(+1.22%)
May 08, 2024 3.010 3.080 3.010 3.011 3,463 -0.04(-1.28%)
May 07, 2024 3.120 3.130 3.050 3.050 6,240 -0.05(-1.61%)
May 06, 2024 3.100 3.150 3.090 3.100 11,965 +0.03(+0.98%)
May 03, 2024 3.150 3.150 3.070 3.070 3,583 -0.06(-1.76%)
May 02, 2024 3.070 3.220 3.070 3.125 10,548 +0.00(+0.16%)
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.