Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Creative Media & Community Trust Corp (NQ: CMCT ) 2.210 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 19, 2024 2.250 2.250 2.198 2.210 4,048 +0.00(+0.00%) Jul 18, 2024 2.280 2.300 2.192 2.210 15,092 -0.02(-0.90%) Jul 17, 2024 2.300 2.350 2.175 2.230 63,292 -0.06(-2.62%) Jul 16, 2024 2.340 2.430 2.280 2.290 34,804 -0.11(-4.58%) Jul 15, 2024 2.420 2.440 2.330 2.400 5,005 +0.01(+0.42%) Jul 12, 2024 2.550 2.550 2.320 2.390 23,762 -0.04(-1.65%) 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.