Business Insurance

Login  |  Register Subscribe



Creative Media & Community Trust Corp (NQ: CMCT )

2.420 -0.010 (-0.41%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance