Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Creative Media & Community Trust Corp
(NQ:
CMCT
)
3.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2022
6.612
6.612
6.241
6.471
17,193
+0.05(+0.76%)
May 27, 2022
6.338
6.426
6.321
6.422
34,076
+0.16(+2.61%)
May 26, 2022
6.188
6.321
6.179
6.259
38,582
+0.19(+3.05%)
May 25, 2022
6.292
6.292
6.073
6.073
9,342
-0.19(-3.10%)
May 24, 2022
6.338
6.338
6.206
6.268
23,986
-0.04(-0.56%)
May 23, 2022
6.091
6.303
6.056
6.303
8,178
+0.16(+2.59%)
May 20, 2022
6.188
6.188
6.003
6.144
8,404
+0.04(+0.58%)
May 19, 2022
6.197
6.254
5.941
6.109
5,101
-0.11(-1.84%)
May 18, 2022
6.365
6.365
6.179
6.223
9,614
-0.05(-0.84%)
May 17, 2022
6.268
6.329
6.188
6.276
19,381
+0.01(+0.14%)
May 16, 2022
6.170
6.294
6.012
6.268
8,144
+0.18(+2.90%)
May 13, 2022
6.153
6.373
5.959
6.091
17,839
+0.30(+5.18%)
May 12, 2022
5.561
6.109
5.429
5.791
51,587
+0.14(+2.50%)
May 11, 2022
5.605
5.729
5.605
5.650
16,971
+0.07(+1.27%)
May 10, 2022
5.579
5.694
5.526
5.579
52,006
+0.02(+0.32%)
May 09, 2022
5.897
5.897
5.561
5.561
29,415
-0.33(-5.55%)
May 06, 2022
6.109
6.109
5.888
5.888
4,747
-0.16(-2.63%)
May 05, 2022
6.153
6.236
5.914
6.047
31,839
-0.27(-4.33%)
May 04, 2022
6.215
6.321
6.064
6.321
8,212
+0.07(+1.13%)
May 03, 2022
6.188
6.400
6.003
6.250
20,710
+0.05(+0.85%)
May 02, 2022
6.268
6.268
6.012
6.197
20,916
-0.04(-0.71%)
Apr 29, 2022
6.312
6.426
6.135
6.241
18,845
-0.04(-0.70%)
Apr 28, 2022
6.268
6.312
5.976
6.285
29,490
-0.03(-0.42%)
Apr 27, 2022
6.312
6.312
6.188
6.312
12,351
+0.05(+0.85%)
Apr 26, 2022
6.371
6.400
6.206
6.259
3,500
-0.08(-1.25%)
Apr 25, 2022
6.285
6.373
6.179
6.338
12,877
-0.02(-0.28%)
Apr 22, 2022
6.585
6.593
6.329
6.356
13,197
-0.22(-3.36%)
Apr 21, 2022
6.601
6.616
6.546
6.577
2,301
-0.02(-0.27%)
Apr 20, 2022
6.572
6.638
6.500
6.594
6,232
+0.19(+2.89%)
Apr 19, 2022
6.418
6.656
6.409
6.409
14,454
-0.01(-0.14%)
Apr 18, 2022
6.524
6.621
6.329
6.418
23,884
-0.17(-2.55%)
Apr 14, 2022
6.515
6.594
6.515
6.585
6,338
+0.04(+0.54%)
Apr 13, 2022
6.444
6.691
6.444
6.550
24,484
+0.11(+1.64%)
Apr 12, 2022
6.488
6.674
6.338
6.444
16,131
-0.10(-1.48%)
Apr 11, 2022
6.612
6.628
6.418
6.541
13,047
-0.14(-2.11%)
Apr 08, 2022
6.629
6.682
6.532
6.682
7,717
-0.04(-0.66%)
Apr 07, 2022
6.718
6.828
6.444
6.727
15,741
+0.00(+0.00%)
Apr 06, 2022
6.797
6.824
6.718
6.727
14,682
-0.14(-2.06%)
Apr 05, 2022
6.771
6.921
6.771
6.868
9,494
+0.05(+0.78%)
Apr 04, 2022
6.956
6.956
6.674
6.815
16,975
-0.07(-1.03%)
Apr 01, 2022
6.806
6.943
6.775
6.885
12,091
+0.05(+0.78%)
Mar 31, 2022
6.903
7.036
6.824
6.832
18,647
-0.02(-0.26%)
Mar 30, 2022
6.788
6.930
6.788
6.850
6,102
-0.01(-0.13%)
Mar 29, 2022
6.691
6.930
6.647
6.859
7,049
+0.24(+3.60%)
Mar 28, 2022
6.727
6.824
6.594
6.621
75,210
-0.04(-0.66%)
Mar 25, 2022
6.815
6.885
6.585
6.665
40,235
-0.11(-1.56%)
Mar 24, 2022
6.903
7.053
6.639
6.771
34,020
-0.19(-2.79%)
Mar 23, 2022
7.027
7.106
6.885
6.965
14,736
+0.11(+1.54%)
Mar 22, 2022
7.106
7.256
6.841
6.859
124,556
-0.11(-1.65%)
Mar 21, 2022
7.150
7.150
6.832
6.974
146,689
+0.08(+1.15%)
Mar 18, 2022
6.921
7.141
6.744
6.894
128,360
-0.03(-0.38%)
Mar 17, 2022
7.141
7.318
6.868
6.921
88,085
-0.05(-0.70%)
Mar 16, 2022
7.039
7.168
6.725
6.969
96,680
-0.04(-0.62%)
Mar 15, 2022
6.934
7.214
6.594
7.013
10,620
+0.03(+0.37%)
Mar 14, 2022
7.144
7.188
6.664
6.987
31,267
-0.16(-2.20%)
Mar 11, 2022
7.088
7.262
6.917
7.144
28,364
+0.11(+1.61%)
Mar 10, 2022
6.812
7.065
6.812
7.030
62,105
+0.22(+3.21%)
Mar 09, 2022
6.734
6.812
6.734
6.812
10,536
+0.04(+0.65%)
Mar 08, 2022
6.419
6.812
6.288
6.768
39,131
+0.34(+5.30%)
Mar 07, 2022
6.454
6.585
6.354
6.428
43,538
-0.10(-1.47%)
Mar 04, 2022
6.812
6.838
6.498
6.524
35,713
-0.26(-3.86%)
Mar 03, 2022
6.725
6.838
6.699
6.786
33,025
+0.02(+0.26%)
Mar 02, 2022
6.672
6.798
6.629
6.768
41,888
-0.01(-0.13%)
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
.