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 )

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 28, 2015 9.880 10.08 10.08 10.08 94 +0.04(+0.43%)
May 26, 2015 10.07 10.04 10.04 10.04 369 -0.22(-2.11%)
May 22, 2015 10.30 10.25 10.25 10.25 4,612 -0.15(-1.41%)
May 21, 2015 10.30 10.51 10.29 10.40 3,195 -0.03(-0.26%)
May 20, 2015 10.25 10.54 10.25 10.43 2,478 +0.00(+0.00%)
May 19, 2015 10.29 10.43 10.25 10.43 3,636 +0.05(+0.47%)
May 18, 2015 10.22 10.38 10.22 10.38 3,559 +0.08(+0.79%)
May 15, 2015 10.34 10.34 10.30 10.30 1,503 +0.24(+2.39%)
May 14, 2015 10.06 10.06 10.06 10.06 328 -0.24(-2.33%)
May 13, 2015 10.27 10.34 10.27 10.30 4,498 +0.00(+0.00%)
May 12, 2015 10.03 10.30 10.03 10.30 937 -0.04(-0.37%)
May 11, 2015 10.03 10.34 10.03 10.34 1,350 +0.43(+4.32%)
May 08, 2015 9.961 9.961 9.907 9.907 1,760 -0.11(-1.14%)
May 07, 2015 10.10 10.24 10.02 10.02 1,175 -0.50(-4.79%)
May 06, 2015 10.22 10.52 10.22 10.52 928 +0.29(+2.86%)
May 05, 2015 9.365 10.23 9.365 10.23 1,088 +0.21(+2.05%)
May 04, 2015 10.03 10.03 10.03 10.03 330 +0.16(+1.59%)
May 01, 2015 9.869 9.869 9.869 9.869 527 -0.67(-6.38%)
Apr 30, 2015 9.658 10.54 9.658 10.54 7,225 +0.37(+3.62%)
Apr 29, 2015 10.28 10.28 10.17 10.17 1,778 -0.07(-0.69%)
Apr 28, 2015 9.934 10.24 9.934 10.24 527 +0.02(+0.21%)
Apr 27, 2015 9.186 10.24 9.159 10.22 1,618 -0.05(-0.47%)
Apr 24, 2015 10.28 10.28 10.27 10.27 1,732 +0.01(+0.05%)
Apr 23, 2015 10.05 10.27 10.05 10.26 2,090 +0.45(+4.57%)
Apr 22, 2015 9.816 9.816 9.816 9.816 333 -0.45(-4.42%)
Apr 21, 2015 9.918 10.27 9.918 10.27 4,675 +0.24(+2.43%)
Apr 20, 2015 10.03 10.05 9.761 10.03 2,332 -0.04(-0.43%)
Apr 17, 2015 9.788 10.08 9.586 10.07 8,701 +0.00(+0.03%)
Apr 15, 2015 9.988 10.07 10.07 10.07 1,476 +0.04(+0.40%)
Apr 14, 2015 9.972 10.05 9.860 10.03 9,063 +0.05(+0.49%)
Apr 10, 2015 9.874 9.977 9.977 9.977 7 -0.02(-0.16%)
Apr 08, 2015 9.755 9.994 9.994 9.994 212 +0.23(+2.33%)
Apr 07, 2015 9.706 9.766 9.706 9.766 466 -0.30(-3.01%)
Apr 06, 2015 9.836 10.07 9.733 10.07 2,856 +0.27(+2.77%)
Apr 02, 2015 9.798 9.798 9.798 9.798 553 -0.35(-3.47%)
Apr 01, 2015 9.961 10.15 9.706 10.15 7,343 +0.12(+1.19%)
Mar 31, 2015 10.04 10.04 9.999 10.03 15,141 +0.01(+0.05%)
Mar 30, 2015 10.08 10.22 10.03 10.03 2,529 +0.00(+0.00%)
Mar 27, 2015 10.03 10.09 10.03 10.03 15,204 +0.02(+0.16%)
Mar 26, 2015 9.755 10.02 9.755 10.01 11,434 +0.30(+3.07%)
Mar 25, 2015 9.712 9.712 9.712 9.712 221 -0.17(-1.75%)
Mar 24, 2015 9.891 9.891 9.885 9.885 1,144 +0.13(+1.33%)
Mar 23, 2015 9.685 9.755 9.685 9.755 1,668 -0.17(-1.69%)
Mar 20, 2015 9.842 9.929 9.679 9.923 4,481 +0.18(+1.84%)
Mar 19, 2015 9.555 9.793 9.544 9.744 4,413 -0.02(-0.17%)
Mar 18, 2015 9.506 9.983 9.506 9.761 10,467 +0.05(+0.56%)
Mar 17, 2015 9.381 9.820 9.381 9.706 5,089 +0.16(+1.65%)
Mar 16, 2015 9.956 9.956 9.419 9.549 2,535 -0.37(-3.77%)
Mar 13, 2015 9.668 10.03 9.560 9.923 9,720 +0.25(+2.63%)
Mar 12, 2015 9.592 9.668 9.592 9.668 3,354 +0.05(+0.56%)
Mar 11, 2015 9.452 9.614 9.452 9.614 2,682 +0.25(+2.66%)
Mar 10, 2015 9.354 9.441 9.354 9.365 4,100 +0.01(+0.12%)
Mar 09, 2015 9.316 9.359 9.267 9.354 1,666 +0.09(+0.94%)
Mar 06, 2015 9.099 9.300 9.099 9.267 5,924 +0.07(+0.71%)
Mar 03, 2015 9.202 9.202 9.202 9.202 1,291 +0.22(+2.47%)
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.