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
)
2.935
UNCHANGED
Streaming Delayed Price
Updated: 12:25 PM EDT, Jun 4, 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 08, 2023
4.218
4.265
3.814
3.907
187,908
-0.30(-7.16%)
May 05, 2023
4.142
4.283
4.123
4.208
21,935
+0.07(+1.59%)
May 04, 2023
4.199
4.255
4.108
4.142
21,429
-0.08(-1.79%)
May 03, 2023
4.161
4.283
4.152
4.218
19,503
+0.05(+1.13%)
May 02, 2023
4.236
4.528
4.095
4.171
50,758
-0.05(-1.12%)
May 01, 2023
4.255
4.613
4.218
4.218
79,358
+0.00(+0.00%)
Apr 28, 2023
4.236
4.312
4.142
4.218
10,016
-0.02(-0.44%)
Apr 27, 2023
4.410
4.509
4.236
4.236
24,631
-0.04(-0.88%)
Apr 26, 2023
4.331
4.425
4.246
4.274
10,634
-0.06(-1.30%)
Apr 25, 2023
4.453
4.453
4.321
4.331
21,112
-0.09(-2.13%)
Apr 24, 2023
4.425
4.544
4.359
4.425
61,196
+0.07(+1.51%)
Apr 21, 2023
4.340
4.433
4.331
4.359
12,676
-0.02(-0.43%)
Apr 20, 2023
4.575
4.575
4.331
4.378
59,928
-0.17(-3.73%)
Apr 19, 2023
4.622
5.018
4.547
4.547
77,461
-0.19(-3.98%)
Apr 18, 2023
4.886
5.065
4.500
4.735
99,884
-0.10(-2.14%)
Apr 17, 2023
5.291
5.460
4.717
4.839
775,033
+0.86(+21.51%)
Apr 14, 2023
3.954
4.171
3.907
3.982
27,437
+0.01(+0.24%)
Apr 13, 2023
3.973
3.973
3.940
3.973
163,218
+0.00(+0.00%)
Apr 12, 2023
3.982
4.076
3.963
3.973
14,804
-0.02(-0.47%)
Apr 11, 2023
3.973
4.096
3.888
3.992
7,275
+0.02(+0.47%)
Apr 10, 2023
3.888
4.020
3.860
3.973
24,699
+0.06(+1.44%)
Apr 06, 2023
3.841
4.010
3.841
3.916
5,620
+0.08(+1.96%)
Apr 05, 2023
3.822
3.954
3.822
3.841
10,079
+0.00(+0.00%)
Apr 04, 2023
3.860
3.879
3.841
3.841
25,733
-0.08(-1.92%)
Apr 03, 2023
3.813
3.954
3.747
3.916
84,630
+0.08(+2.21%)
Mar 31, 2023
3.681
3.935
3.681
3.832
37,431
+0.09(+2.39%)
Mar 30, 2023
3.709
3.780
3.672
3.742
59,603
+0.00(+0.13%)
Mar 29, 2023
3.672
3.756
3.662
3.737
63,356
+0.13(+3.52%)
Mar 28, 2023
3.819
3.819
3.601
3.610
73,235
-0.08(-2.24%)
Mar 27, 2023
3.841
3.841
3.675
3.693
86,722
-0.15(-3.84%)
Mar 24, 2023
3.877
3.979
3.739
3.841
67,073
-0.03(-0.71%)
Mar 23, 2023
3.813
4.025
3.818
3.868
46,746
-0.09(-2.33%)
Mar 22, 2023
4.347
4.356
3.739
3.960
48,246
-0.14(-3.37%)
Mar 21, 2023
4.034
4.108
4.034
4.098
56,955
-0.05(-1.11%)
Mar 20, 2023
4.117
4.145
3.974
4.145
55,278
+0.00(+0.00%)
Mar 17, 2023
4.237
4.366
4.089
4.145
66,729
-0.06(-1.53%)
Mar 16, 2023
4.181
4.246
4.112
4.209
33,327
+0.10(+2.47%)
Mar 15, 2023
4.089
4.186
4.052
4.108
9,713
-0.08(-1.98%)
Mar 14, 2023
4.237
4.430
4.191
4.191
73,362
-0.04(-0.87%)
Mar 13, 2023
4.062
4.324
4.062
4.227
201,788
+0.15(+3.61%)
Mar 10, 2023
4.421
4.499
3.997
4.080
118,702
-0.34(-7.71%)
Mar 09, 2023
4.513
4.573
4.421
4.421
47,603
-0.09(-2.04%)
Mar 08, 2023
4.513
4.568
4.467
4.513
45,541
+0.00(+0.00%)
Mar 07, 2023
4.504
4.577
4.504
4.513
31,501
-0.10(-2.27%)
Mar 06, 2023
4.467
4.618
4.467
4.618
8,821
+0.06(+1.29%)
Mar 03, 2023
4.568
4.605
4.513
4.559
13,696
-0.01(-0.17%)
Mar 02, 2023
4.605
4.614
4.476
4.567
91,123
+0.10(+2.24%)
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
.