Creative Media & Community Trust Corp (NQ: CMCT )

3.100 +0.030 (+0.98%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.747 8.625 8.625 8.625 5,765 +0.02(+0.26%)
Dec 30, 2015 8.786 9.124 8.602 8.602 14,446 -0.15(-1.71%)
Dec 29, 2015 9.108 9.108 8.630 8.752 5,756 -0.09(-1.07%)
Dec 28, 2015 8.630 9.157 8.630 8.847 8,902 +0.10(+1.18%)
Dec 23, 2015 8.380 8.744 8.744 8.744 15,855 +0.40(+4.82%)
Dec 22, 2015 8.614 8.758 8.170 8.342 26,158 -0.27(-3.16%)
Dec 21, 2015 8.558 8.818 8.558 8.614 3,225 +0.06(+0.65%)
Dec 18, 2015 9.146 9.592 8.491 8.558 55,477 -0.95(-9.95%)
Dec 17, 2015 9.074 9.504 9.074 9.504 4,144 +0.01(+0.13%)
Dec 16, 2015 9.436 9.754 9.436 9.491 3,943 +0.03(+0.29%)
Dec 14, 2015 9.458 9.464 9.464 9.464 43 -0.26(-2.67%)
Dec 11, 2015 9.064 9.728 9.064 9.723 4,012 +0.34(+3.59%)
Dec 10, 2015 8.938 9.540 8.938 9.386 3,011 +0.58(+6.58%)
Dec 09, 2015 9.494 9.494 8.806 8.806 5,994 -0.71(-7.43%)
Dec 08, 2015 9.513 9.535 9.513 9.513 2,671 -0.02(-0.23%)
Dec 07, 2015 9.570 9.590 9.535 9.535 2,472 -0.56(-5.59%)
Dec 04, 2015 10.10 10.10 10.10 10.10 1,080 +0.60(+6.35%)
Dec 03, 2015 9.535 9.738 9.491 9.497 8,865 -0.32(-3.27%)
Dec 02, 2015 9.919 10.08 9.817 9.817 4,279 -0.16(-1.56%)
Dec 01, 2015 10.14 10.14 9.897 9.973 6,279 -0.16(-1.57%)
Nov 30, 2015 9.875 10.13 9.875 10.13 1,406 +0.30(+3.01%)
Nov 27, 2015 9.836 9.836 9.836 9.836 1,390 -0.08(-0.86%)
Nov 25, 2015 9.749 9.921 9.921 9.921 1,642 +0.07(+0.75%)
Nov 23, 2015 9.847 9.847 9.847 9.847 31 +0.03(+0.27%)
Nov 20, 2015 9.820 9.842 9.820 9.821 1,073 +0.01(+0.12%)
Nov 19, 2015 9.491 9.809 9.480 9.809 1,074 -0.04(-0.39%)
Nov 18, 2015 9.995 10.14 9.757 9.847 5,065 -0.04(-0.44%)
Nov 17, 2015 9.677 10.14 9.606 9.891 2,001 -0.28(-2.80%)
Nov 16, 2015 10.40 10.71 9.935 10.18 9,115 -0.26(-2.47%)
Nov 13, 2015 10.41 10.43 10.41 10.43 1,965 -0.07(-0.63%)
Nov 12, 2015 10.57 10.58 10.50 10.50 2,142 -0.17(-1.59%)
Nov 11, 2015 10.67 10.67 10.67 10.67 1,366 +0.08(+0.72%)
Nov 10, 2015 10.59 10.59 10.59 10.59 2,790 +0.14(+1.36%)
Nov 09, 2015 10.44 10.45 10.44 10.45 1,901 -0.01(-0.09%)
Nov 06, 2015 10.44 10.46 10.44 10.46 1,089 -0.00(-0.01%)
Nov 05, 2015 10.46 10.46 10.46 10.46 706 -0.15(-1.39%)
Nov 04, 2015 10.61 10.61 10.61 10.61 753 +0.03(+0.26%)
Nov 03, 2015 10.70 10.70 10.58 10.58 1,120 +0.04(+0.36%)
Nov 02, 2015 10.72 10.72 10.52 10.54 4,795 +0.02(+0.16%)
Oct 30, 2015 10.67 10.68 10.53 10.53 4,983 -0.05(-0.47%)
Oct 29, 2015 10.95 10.95 10.35 10.58 2,534 -0.28(-2.57%)
Oct 28, 2015 10.69 10.96 10.68 10.86 14,191 -0.05(-0.45%)
Oct 27, 2015 10.88 10.96 10.59 10.90 5,565 +0.01(+0.10%)
Oct 26, 2015 10.91 10.96 10.89 10.89 9,014 -0.06(-0.55%)
Oct 23, 2015 10.96 10.96 10.89 10.95 2,576 +0.07(+0.60%)
Oct 22, 2015 10.68 10.89 10.68 10.89 3,058 +0.19(+1.79%)
Oct 21, 2015 10.82 10.83 10.25 10.70 6,483 -0.22(-2.01%)
Oct 20, 2015 10.77 10.93 10.71 10.92 8,553 +0.14(+1.32%)
Oct 19, 2015 10.77 10.77 10.68 10.77 3,448 -0.04(-0.41%)
Oct 16, 2015 10.70 10.83 10.60 10.82 4,516 +0.03(+0.25%)
Oct 15, 2015 10.82 10.82 10.79 10.79 3,905 +0.04(+0.41%)
Oct 14, 2015 10.75 10.75 10.75 10.75 2,200 -0.27(-2.44%)
Oct 13, 2015 10.50 11.04 10.50 11.01 6,049 +0.33(+3.07%)
Oct 12, 2015 10.75 11.49 10.44 10.69 5,538 +0.06(+0.53%)
Oct 09, 2015 11.17 11.17 10.55 10.63 10,038 -0.53(-4.71%)
Oct 08, 2015 10.86 11.18 10.86 11.16 5,430 +0.21(+1.90%)
Oct 07, 2015 10.87 10.99 10.55 10.95 13,144 -0.09(-0.84%)
Oct 06, 2015 11.17 11.66 10.67 11.04 10,969 -0.14(-1.23%)
Oct 05, 2015 11.15 11.27 10.42 11.18 36,347 +0.16(+1.44%)
Oct 02, 2015 10.12 11.04 10.12 11.02 21,609 +0.92(+9.06%)
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.