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 31, 2016 10.35 10.37 10.26 10.26 3,784 -0.08(-0.82%)
May 27, 2016 10.40 10.35 10.35 10.35 3,556 +0.08(+0.74%)
May 26, 2016 10.35 10.35 10.27 10.27 642 -0.13(-1.27%)
May 25, 2016 10.33 10.46 10.33 10.40 5,262 -0.11(-1.03%)
May 24, 2016 10.51 10.51 10.51 10.51 2,077 +0.02(+0.23%)
May 23, 2016 10.46 10.50 10.46 10.49 8,127 +0.00(+0.00%)
May 20, 2016 10.40 10.54 10.40 10.49 3,468 -0.08(-0.80%)
May 19, 2016 10.49 10.57 10.44 10.57 1,040 -0.09(-0.84%)
May 18, 2016 10.37 10.66 10.37 10.66 1,616 +0.01(+0.05%)
May 17, 2016 11.09 11.09 10.41 10.66 27,582 -0.58(-5.20%)
May 16, 2016 11.24 11.39 11.04 11.24 88,904 +0.93(+9.06%)
May 13, 2016 10.31 10.31 10.31 10.31 270 +0.18(+1.78%)
May 12, 2016 10.39 10.39 10.13 10.13 3,083 -0.22(-2.12%)
May 11, 2016 10.38 10.53 10.35 10.35 1,995 -0.04(-0.43%)
May 10, 2016 10.12 10.39 10.12 10.39 1,220 -0.15(-1.39%)
May 09, 2016 10.18 10.54 9.935 10.54 649 +0.03(+0.32%)
May 06, 2016 9.858 10.50 9.858 10.50 997 -0.12(-1.11%)
May 05, 2016 10.62 10.62 10.62 10.62 359 +0.01(+0.11%)
May 04, 2016 10.57 10.61 10.46 10.61 1,207 -0.01(-0.11%)
May 03, 2016 10.62 10.62 10.52 10.62 2,029 +0.16(+1.56%)
May 02, 2016 10.52 10.52 10.46 10.46 3,279 -0.01(-0.05%)
Apr 29, 2016 10.52 10.52 10.46 10.46 780 +0.01(+0.05%)
Apr 28, 2016 10.57 10.57 10.46 10.46 2,447 -0.12(-1.16%)
Apr 27, 2016 10.61 10.61 10.46 10.58 5,908 +0.11(+1.06%)
Apr 26, 2016 10.54 10.60 10.47 10.47 2,240 -0.13(-1.27%)
Apr 25, 2016 10.62 10.62 10.54 10.60 4,014 +0.20(+1.89%)
Apr 22, 2016 10.60 10.61 10.41 10.41 4,126 -0.11(-1.07%)
Apr 21, 2016 10.57 10.60 10.52 10.52 1,885 -0.08(-0.74%)
Apr 20, 2016 10.60 10.60 10.60 10.60 442 +0.04(+0.43%)
Apr 19, 2016 10.40 10.55 10.40 10.55 4,046 +0.12(+1.19%)
Apr 18, 2016 10.46 10.62 10.41 10.43 3,126 -0.14(-1.33%)
Apr 15, 2016 10.66 10.66 10.40 10.57 4,083 +0.14(+1.35%)
Apr 14, 2016 10.43 10.43 10.43 10.43 556 -0.01(-0.05%)
Apr 12, 2016 10.60 10.44 10.44 10.44 462 -0.03(-0.27%)
Apr 11, 2016 10.46 10.46 10.46 10.46 305 +0.01(+0.09%)
Apr 08, 2016 10.68 10.68 10.40 10.46 2,596 +0.05(+0.45%)
Apr 07, 2016 10.41 10.41 10.41 10.41 183 -0.00(-0.00%)
Apr 06, 2016 10.41 10.41 10.41 10.41 917 -0.27(-2.53%)
Apr 05, 2016 10.69 10.69 10.68 10.68 958 -0.16(-1.50%)
Apr 04, 2016 10.60 10.84 10.60 10.84 1,517 +0.26(+2.50%)
Apr 01, 2016 10.54 10.80 10.35 10.58 14,674 +0.42(+4.15%)
Mar 31, 2016 10.12 10.18 10.12 10.15 1,134 -0.01(-0.06%)
Mar 30, 2016 10.46 10.64 10.13 10.16 7,311 +0.26(+2.61%)
Mar 29, 2016 9.862 10.47 9.862 9.902 30,405 +0.15(+1.50%)
Mar 28, 2016 9.969 9.969 9.755 9.755 2,573 -0.37(-3.61%)
Mar 24, 2016 10.18 10.12 10.12 10.12 3,023 -0.16(-1.55%)
Mar 23, 2016 10.34 10.44 10.18 10.28 2,760 -0.01(-0.09%)
Mar 21, 2016 10.14 10.29 10.29 10.29 186 -0.04(-0.44%)
Mar 18, 2016 9.699 10.68 9.699 10.33 33,775 +1.06(+11.39%)
Mar 17, 2016 9.278 9.727 9.278 9.278 1,936 -0.10(-1.09%)
Mar 16, 2016 9.490 9.490 9.379 9.379 4,255 +0.03(+0.30%)
Mar 15, 2016 9.352 9.352 9.352 9.352 369 +0.03(+0.30%)
Mar 14, 2016 9.324 9.324 9.324 9.324 1,547 -0.11(-1.18%)
Mar 11, 2016 9.585 9.601 9.185 9.435 5,754 -0.29(-3.02%)
Mar 10, 2016 9.701 9.735 9.701 9.729 1,181 +0.09(+0.90%)
Mar 09, 2016 9.574 9.642 9.574 9.642 630 +0.06(+0.60%)
Mar 08, 2016 9.585 9.585 9.585 9.585 273 -0.26(-2.59%)
Mar 07, 2016 9.574 9.840 9.574 9.840 2,711 +0.02(+0.23%)
Mar 04, 2016 9.712 9.818 9.574 9.818 5,477 +0.16(+1.67%)
Mar 03, 2016 9.712 9.712 9.429 9.657 6,212 +0.07(+0.69%)
Mar 02, 2016 9.091 9.590 9.091 9.590 3,154 +0.54(+6.01%)
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.