• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Creative Media & Community Trust Corp (NQ: CMCT )

    0.3610 -0.0855 (-19.15%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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 (%)
    Nov 01, 2024 0.4470 0.4899 0.3550 0.3610 988,545 -0.09(-19.15%)
    Oct 31, 2024 0.4900 0.4900 0.4310 0.4465 567,259 -0.04(-7.77%)
    Oct 30, 2024 0.5446 0.5446 0.4706 0.4841 503,690 -0.02(-4.16%)
    Oct 29, 2024 0.4900 0.5400 0.4900 0.5051 402,761 -0.00(-0.86%)
    Oct 28, 2024 0.4685 0.5110 0.4685 0.5095 486,518 +0.05(+10.71%)
    Oct 25, 2024 0.4795 0.4939 0.4531 0.4602 470,041 -0.01(-1.46%)
    Oct 24, 2024 0.4961 0.5200 0.4602 0.4670 404,890 -0.03(-6.51%)
    Oct 23, 2024 0.5100 0.5327 0.4950 0.4995 374,965 -0.01(-2.08%)
    Oct 22, 2024 0.5291 0.5311 0.4604 0.5101 1,092,176 -0.02(-3.59%)
    Oct 21, 2024 0.5500 0.5693 0.5010 0.5291 379,530 -0.01(-2.07%)
    Oct 18, 2024 0.5300 0.5549 0.5025 0.5403 387,669 +0.01(+1.94%)
    Oct 17, 2024 0.5347 0.5496 0.5011 0.5300 309,585 -0.00(-0.88%)
    Oct 16, 2024 0.5800 0.5993 0.4800 0.5347 1,046,640 -0.03(-4.52%)
    Oct 15, 2024 0.5900 0.6195 0.5148 0.5600 480,776 -0.03(-4.44%)
    Oct 14, 2024 0.5800 0.6200 0.5700 0.5860 250,286 -0.01(-2.33%)
    Oct 11, 2024 0.5972 0.6299 0.5600 0.6000 595,979 +0.00(+0.50%)
    Oct 10, 2024 0.6432 0.6432 0.5752 0.5970 429,735 -0.04(-6.73%)
    Oct 09, 2024 0.6800 0.6801 0.5637 0.6401 1,025,882 -0.02(-3.25%)
    Oct 08, 2024 0.7200 0.7300 0.6365 0.6616 377,209 -0.05(-6.54%)
    Oct 07, 2024 0.7300 0.7290 0.6601 0.7079 656,183 -0.00(-0.28%)
    Oct 04, 2024 0.6500 0.7299 0.6422 0.7099 1,823,209 +0.08(+12.86%)
    Oct 03, 2024 0.5000 0.6335 0.5000 0.6290 1,239,412 +0.12(+23.77%)
    Oct 02, 2024 0.5300 0.5465 0.4816 0.5082 726,585 -0.01(-2.25%)
    Oct 01, 2024 0.5100 0.5650 0.4501 0.5199 816,681 +0.03(+5.78%)
    Sep 30, 2024 0.6500 0.6500 0.4200 0.4915 1,919,417 -0.14(-21.92%)
    Sep 27, 2024 0.7310 0.7474 0.6159 0.6295 1,436,291 -0.09(-12.52%)
    Sep 26, 2024 0.7287 0.7500 0.6800 0.7196 1,204,176 +0.03(+3.94%)
    Sep 25, 2024 1.300 1.530 0.6763 0.6923 3,543,803 -0.84(-54.88%)
    Sep 24, 2024 1.961 2.029 1.412 1.534 288,942 -0.40(-20.56%)
    Sep 23, 2024 2.059 2.059 1.873 1.931 18,256 -0.09(-4.37%)
    Sep 20, 2024 2.010 2.020 1.892 2.020 59,587 +0.15(+7.85%)
    Sep 19, 2024 1.892 1.920 1.854 1.873 14,595 +0.01(+0.53%)
    Sep 18, 2024 1.951 1.951 1.863 1.863 14,356 -0.01(-0.52%)
    Sep 17, 2024 1.951 1.951 1.863 1.873 10,880 -0.05(-2.55%)
    Sep 16, 2024 1.990 2.000 1.872 1.922 27,617 -0.02(-1.26%)
    Sep 13, 2024 1.873 1.993 1.873 1.946 29,644 +0.01(+0.77%)
    Sep 12, 2024 1.922 1.931 1.863 1.931 4,659 +0.07(+3.68%)
    Sep 11, 2024 1.892 1.931 1.863 1.863 3,367 -0.01(-0.38%)
    Sep 10, 2024 1.892 1.913 1.870 1.870 2,470 +0.01(+0.38%)
    Sep 09, 2024 1.863 1.882 1.853 1.863 25,187 +0.00(+0.00%)
    Sep 06, 2024 1.863 1.863 1.838 1.863 4,243 +0.00(+0.00%)
    Sep 05, 2024 1.912 1.951 1.863 1.863 6,220 -0.02(-1.04%)
    Sep 04, 2024 1.941 1.936 1.873 1.882 6,774 -0.07(-3.52%)
    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.