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, 2017 9.541 9.541 9.481 9.541 2,180 +0.15(+1.61%)
May 30, 2017 10.12 10.12 9.390 9.390 5,343 -0.57(-5.76%)
May 26, 2017 10.02 10.02 9.571 9.964 1,586 +0.57(+6.11%)
May 25, 2017 9.934 9.934 9.390 9.390 5,388 -0.03(-0.32%)
May 22, 2017 9.421 9.421 9.421 3 -0.15(-1.58%)
May 19, 2017 9.437 9.571 9.360 9.571 5,607 +0.00(+0.03%)
May 18, 2017 9.571 9.753 9.511 9.568 2,702 +0.10(+1.08%)
May 17, 2017 9.541 9.602 9.466 9.466 7,630 +0.05(+0.48%)
May 16, 2017 9.421 9.421 9.421 9.421 246 -0.15(-1.58%)
May 15, 2017 9.571 9.571 9.571 9.571 278 +0.18(+1.93%)
May 11, 2017 9.390 9.390 9.390 531 -0.09(-0.96%)
May 10, 2017 9.360 9.481 9.360 9.481 953 +0.15(+1.62%)
May 09, 2017 9.390 9.410 9.330 9.330 5,371 -0.16(-1.67%)
May 08, 2017 9.360 9.488 9.330 9.488 2,232 +0.16(+1.70%)
May 05, 2017 9.330 9.330 9.330 9.330 1,675 +0.12(+1.28%)
May 04, 2017 9.239 9.270 9.179 9.212 3,022 -0.09(-0.94%)
May 03, 2017 9.571 9.571 9.209 9.300 6,120 -0.15(-1.60%)
May 02, 2017 9.632 9.632 9.451 9.451 6,264 -0.18(-1.88%)
May 01, 2017 9.662 9.692 9.632 9.632 915 -0.06(-0.62%)
Apr 28, 2017 9.692 9.692 9.602 9.692 3,245 -0.09(-0.93%)
Apr 27, 2017 9.813 9.843 9.722 9.783 1,263 +0.12(+1.22%)
Apr 26, 2017 9.665 9.665 9.665 9.665 975 +0.00(+0.03%)
Apr 25, 2017 9.904 9.914 9.662 9.662 15,883 -0.24(-2.44%)
Apr 24, 2017 10.12 10.12 9.904 9.904 2,442 -0.12(-1.20%)
Apr 21, 2017 9.943 10.02 9.904 10.02 2,147 +0.10(+1.01%)
Apr 20, 2017 9.904 9.925 9.904 9.925 1,881 +0.01(+0.13%)
Apr 19, 2017 9.934 9.934 9.901 9.912 3,499 +0.06(+0.63%)
Apr 18, 2017 9.826 9.861 9.826 9.850 3,573 -0.08(-0.84%)
Apr 17, 2017 9.937 9.964 9.934 9.934 4,086 -0.04(-0.40%)
Apr 13, 2017 10.02 10.02 9.974 9.974 6,421 +0.01(+0.10%)
Apr 12, 2017 9.665 9.964 9.662 9.964 3,856 +0.20(+2.04%)
Apr 11, 2017 9.791 9.824 9.711 9.765 8,402 +0.12(+1.23%)
Apr 10, 2017 9.707 9.851 9.646 9.646 4,560 -0.03(-0.31%)
Apr 07, 2017 9.805 9.839 9.557 9.676 4,162 -0.09(-0.91%)
Apr 06, 2017 9.791 9.791 9.765 9.765 827 +0.06(+0.61%)
Apr 05, 2017 9.676 9.735 9.676 9.705 3,835 +0.06(+0.62%)
Apr 04, 2017 9.587 9.661 9.587 9.646 1,689 +0.06(+0.62%)
Apr 03, 2017 9.557 9.587 9.468 9.587 4,282 +0.03(+0.31%)
Mar 31, 2017 9.587 9.646 9.557 9.557 800 -0.13(-1.38%)
Mar 30, 2017 9.557 9.691 9.557 9.691 478 +0.10(+1.09%)
Mar 29, 2017 9.471 9.676 9.471 9.587 1,869 -0.08(-0.86%)
Mar 28, 2017 9.527 9.670 9.527 9.670 854 +0.14(+1.50%)
Mar 27, 2017 9.735 9.735 9.498 9.527 3,055 -0.18(-1.83%)
Mar 24, 2017 9.735 9.735 9.705 9.705 1,381 +0.24(+2.51%)
Mar 23, 2017 9.854 9.854 9.468 9.468 1,091 -0.39(-3.92%)
Mar 22, 2017 9.676 9.883 9.468 9.854 2,142 +0.24(+2.47%)
Mar 21, 2017 9.854 9.856 9.587 9.616 19,829 +0.00(+0.00%)
Mar 20, 2017 9.616 9.616 9.616 9.616 1,362 -0.18(-1.82%)
Mar 17, 2017 9.503 9.794 9.503 9.794 5,156 +0.00(+0.00%)
Mar 16, 2017 9.735 9.794 9.735 9.794 1,101 +0.37(+3.90%)
Mar 15, 2017 9.313 9.658 9.313 9.427 3,313 -0.18(-1.83%)
Mar 13, 2017 9.603 9.603 9.603 141 -0.03(-0.30%)
Mar 10, 2017 9.456 9.632 9.398 9.632 4,397 +0.35(+3.79%)
Mar 09, 2017 9.193 9.661 9.134 9.281 24,632 +0.15(+1.60%)
Mar 08, 2017 9.162 9.164 9.134 9.134 748 -0.05(-0.54%)
Mar 07, 2017 9.134 9.184 9.134 9.184 1,950 +0.05(+0.54%)
Mar 06, 2017 9.140 9.161 9.134 9.134 987 -0.00(-0.03%)
Mar 03, 2017 9.134 9.137 9.134 9.137 683 -0.06(-0.61%)
Mar 02, 2017 9.134 9.193 9.134 9.193 1,666 +0.00(+0.00%)
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.