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 (%)
May 28, 2015 4.513 4.604 4.604 4.604 206 +0.02(+0.43%)
May 26, 2015 4.599 4.585 4.585 4.585 807 -0.10(-2.11%)
May 22, 2015 4.703 4.684 4.684 4.684 10,099 -0.07(-1.41%)
May 21, 2015 4.703 4.803 4.701 4.750 6,996 -0.01(-0.26%)
May 20, 2015 4.681 4.815 4.681 4.763 5,425 +0.00(+0.00%)
May 19, 2015 4.698 4.763 4.684 4.763 7,962 +0.02(+0.47%)
May 18, 2015 4.666 4.740 4.666 4.740 7,792 +0.04(+0.79%)
May 15, 2015 4.721 4.721 4.703 4.703 3,292 +0.11(+2.39%)
May 14, 2015 4.594 4.594 4.594 4.594 719 -0.11(-2.33%)
May 13, 2015 4.690 4.721 4.690 4.703 9,848 +0.00(+0.00%)
May 12, 2015 4.582 4.703 4.582 4.703 2,052 -0.02(-0.37%)
May 11, 2015 4.582 4.721 4.582 4.721 2,957 +0.20(+4.32%)
May 08, 2015 4.550 4.550 4.525 4.525 3,853 -0.05(-1.14%)
May 07, 2015 4.612 4.676 4.577 4.577 2,573 -0.23(-4.79%)
May 06, 2015 4.666 4.807 4.666 4.807 2,031 +0.13(+2.86%)
May 05, 2015 4.278 4.674 4.278 4.674 2,383 +0.09(+2.05%)
May 04, 2015 4.580 4.580 4.580 4.580 723 +0.07(+1.59%)
May 01, 2015 4.508 4.508 4.508 4.508 1,155 -0.31(-6.38%)
Apr 30, 2015 4.411 4.815 4.411 4.815 15,819 +0.17(+3.62%)
Apr 29, 2015 4.696 4.696 4.646 4.646 3,894 -0.03(-0.69%)
Apr 28, 2015 4.537 4.679 4.537 4.679 1,155 +0.01(+0.21%)
Apr 27, 2015 4.196 4.679 4.184 4.669 3,542 -0.02(-0.47%)
Apr 24, 2015 4.693 4.693 4.691 4.691 3,793 +0.00(+0.05%)
Apr 23, 2015 4.592 4.691 4.592 4.689 4,576 +0.20(+4.57%)
Apr 22, 2015 4.484 4.484 4.484 4.484 731 -0.21(-4.42%)
Apr 21, 2015 4.530 4.691 4.530 4.691 10,236 +0.11(+2.43%)
Apr 20, 2015 4.580 4.592 4.458 4.580 5,106 -0.02(-0.43%)
Apr 17, 2015 4.471 4.604 4.379 4.599 19,051 +0.00(+0.03%)
Apr 15, 2015 4.562 4.598 4.598 4.598 3,231 +0.02(+0.41%)
Apr 14, 2015 4.555 4.592 4.504 4.580 19,842 +0.02(+0.49%)
Apr 10, 2015 4.510 4.557 4.557 4.557 16 -0.01(-0.16%)
Apr 08, 2015 4.456 4.565 4.565 4.565 464 +0.10(+2.33%)
Apr 07, 2015 4.434 4.461 4.434 4.461 1,022 -0.14(-3.01%)
Apr 06, 2015 4.493 4.599 4.446 4.599 6,253 +0.12(+2.77%)
Apr 02, 2015 4.476 4.476 4.476 4.476 1,211 -0.16(-3.47%)
Apr 01, 2015 4.550 4.637 4.434 4.637 16,077 +0.05(+1.19%)
Mar 31, 2015 4.585 4.585 4.567 4.582 33,149 +0.00(+0.05%)
Mar 30, 2015 4.603 4.668 4.580 4.580 5,538 +0.00(+0.00%)
Mar 27, 2015 4.580 4.607 4.580 4.580 33,286 +0.01(+0.16%)
Mar 26, 2015 4.456 4.575 4.456 4.572 25,033 +0.14(+3.07%)
Mar 25, 2015 4.436 4.436 4.436 4.436 484 -0.08(-1.75%)
Mar 24, 2015 4.518 4.518 4.515 4.515 2,504 +0.06(+1.33%)
Mar 23, 2015 4.424 4.456 4.424 4.456 3,651 -0.08(-1.69%)
Mar 20, 2015 4.495 4.535 4.421 4.533 9,812 +0.08(+1.84%)
Mar 19, 2015 4.364 4.473 4.359 4.451 9,662 -0.01(-0.17%)
Mar 18, 2015 4.342 4.560 4.342 4.458 22,917 +0.02(+0.56%)
Mar 17, 2015 4.285 4.486 4.285 4.434 11,141 +0.07(+1.65%)
Mar 16, 2015 4.547 4.547 4.302 4.362 5,550 -0.17(-3.77%)
Mar 13, 2015 4.416 4.580 4.367 4.533 21,281 +0.12(+2.63%)
Mar 12, 2015 4.382 4.416 4.382 4.416 7,344 +0.02(+0.56%)
Mar 11, 2015 4.317 4.391 4.317 4.391 5,873 +0.11(+2.66%)
Mar 10, 2015 4.273 4.312 4.273 4.278 8,976 +0.00(+0.12%)
Mar 09, 2015 4.255 4.275 4.233 4.273 3,647 +0.04(+0.94%)
Mar 06, 2015 4.156 4.248 4.156 4.233 12,971 +0.03(+0.71%)
Mar 03, 2015 4.203 4.203 4.203 4.203 2,827 +0.10(+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.