Creative Media & Community Trust Corp (NQ: CMCT )

3.410 +0.070 (+2.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.066 6.066 5.833 6.032 103,852 -0.09(-1.41%)
Nov 29, 2021 6.092 6.170 6.049 6.118 17,367 +0.00(+0.00%)
Nov 26, 2021 6.101 6.256 6.058 6.118 60,504 -0.11(-1.80%)
Nov 24, 2021 6.127 6.231 6.058 6.231 9,762 +0.10(+1.55%)
Nov 23, 2021 6.058 6.274 6.058 6.135 27,079 +0.04(+0.71%)
Nov 22, 2021 6.213 6.442 6.075 6.092 25,775 -0.12(-1.95%)
Nov 19, 2021 6.369 6.438 6.213 6.213 24,684 -0.14(-2.18%)
Nov 18, 2021 6.265 6.481 6.351 6.351 10,964 +0.09(+1.38%)
Nov 17, 2021 6.438 6.452 6.135 6.265 51,224 -0.20(-3.07%)
Nov 16, 2021 6.740 6.758 6.395 6.464 40,120 -0.28(-4.10%)
Nov 15, 2021 6.775 6.827 6.576 6.740 33,378 +0.00(+0.00%)
Nov 12, 2021 6.956 6.995 6.723 6.740 25,705 -0.22(-3.23%)
Nov 11, 2021 6.982 7.077 6.956 6.965 23,464 -0.08(-1.10%)
Nov 10, 2021 7.129 6.996 7.043 29,828 -0.03(-0.37%)
Nov 09, 2021 7.069 7.134 6.965 7.069 44,432 +0.05(+0.74%)
Nov 08, 2021 7.250 7.250 7.000 7.017 49,073 +0.03(+0.50%)
Nov 05, 2021 7.069 7.147 6.956 6.982 43,309 -0.10(-1.46%)
Nov 04, 2021 7.311 7.328 6.982 7.086 50,953 -0.26(-3.53%)
Nov 03, 2021 7.242 7.393 7.216 7.345 16,423 +0.06(+0.83%)
Nov 02, 2021 7.328 7.328 7.216 7.285 26,438 -0.07(-0.94%)
Nov 01, 2021 7.302 7.458 7.252 7.354 26,157 +0.05(+0.71%)
Oct 29, 2021 7.432 7.432 7.259 7.302 45,570 -0.11(-1.52%)
Oct 28, 2021 7.371 7.527 7.371 7.414 50,306 +0.08(+1.06%)
Oct 27, 2021 7.518 7.535 7.151 7.337 46,267 -0.20(-2.64%)
Oct 26, 2021 7.535 7.535 48,728 +0.01(+0.11%)
Oct 25, 2021 7.605 7.648 7.458 7.527 24,084 -0.08(-1.02%)
Oct 22, 2021 7.734 7.734 7.522 7.605 16,198 -0.13(-1.68%)
Oct 21, 2021 7.579 7.786 7.555 7.734 28,710 +0.16(+2.17%)
Oct 20, 2021 7.397 7.665 7.397 7.570 43,854 +0.25(+3.42%)
Oct 19, 2021 7.466 7.475 7.259 7.319 23,876 -0.17(-2.31%)
Oct 18, 2021 7.501 7.501 7.181 7.492 71,882 +0.03(+0.35%)
Oct 15, 2021 7.561 7.599 7.397 7.466 28,682 -0.04(-0.58%)
Oct 14, 2021 7.605 7.673 7.509 7.509 22,780 -0.08(-1.03%)
Oct 13, 2021 7.846 7.864 7.579 7.587 57,803 -0.23(-2.98%)
Oct 12, 2021 7.700 7.855 7.570 7.821 65,774 +0.06(+0.78%)
Oct 11, 2021 7.777 7.846 7.682 7.760 93,193 +0.08(+1.01%)
Oct 08, 2021 7.838 7.838 7.539 7.682 24,692 -0.10(-1.33%)
Oct 07, 2021 8.028 8.055 7.743 7.786 64,700 -0.20(-2.49%)
Oct 06, 2021 7.518 8.114 7.518 7.985 211,866 +0.50(+6.70%)
Oct 05, 2021 7.501 7.545 7.328 7.484 66,262 -0.06(-0.80%)
Oct 04, 2021 7.345 7.759 7.345 7.544 110,743 +0.35(+4.80%)
Oct 01, 2021 7.795 7.846 7.198 7.198 131,074 -0.63(-8.06%)
Sep 30, 2021 7.544 7.904 7.544 7.829 143,970 +0.39(+5.23%)
Sep 29, 2021 7.397 7.587 7.216 7.440 67,049 +0.04(+0.58%)
Sep 28, 2021 7.371 7.484 7.267 7.397 66,478 -0.03(-0.47%)
Sep 27, 2021 7.190 7.802 7.190 7.432 227,663 +0.49(+7.10%)
Sep 24, 2021 7.060 7.086 6.939 6.939 107,606 -0.23(-3.25%)
Sep 23, 2021 6.913 7.259 6.740 7.172 172,562 +0.51(+7.65%)
Sep 22, 2021 6.447 6.697 6.274 6.663 57,132 +0.25(+3.91%)
Sep 21, 2021 6.481 6.524 6.265 6.412 89,658 -0.10(-1.46%)
Sep 20, 2021 5.971 6.602 5.945 6.507 311,647 +0.52(+8.66%)
Sep 17, 2021 5.695 5.989 5.617 5.989 763,482 +0.29(+5.16%)
Sep 16, 2021 5.997 6.014 5.617 5.695 284,150 -0.25(-4.28%)
Sep 15, 2021 5.856 5.950 5.770 5.950 127,800 +0.06(+1.02%)
Sep 14, 2021 5.984 6.066 5.847 5.890 159,630 +0.02(+0.29%)
Sep 13, 2021 5.745 5.941 5.727 5.873 95,737 +0.18(+3.15%)
Sep 10, 2021 5.941 5.971 5.650 5.693 68,092 -0.24(-4.03%)
Sep 09, 2021 5.847 6.001 5.847 5.933 96,701 +0.02(+0.29%)
Sep 08, 2021 5.813 5.941 5.813 5.915 39,656 -0.02(-0.29%)
Sep 07, 2021 5.984 5.984 5.753 5.933 79,547 -0.05(-0.86%)
Sep 03, 2021 5.984 6.001 5.856 5.984 96,435 +0.00(+0.00%)
Sep 02, 2021 5.984 6.099 5.941 5.984 209,742 +0.03(+0.57%)
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.