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
)
2.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
May 01, 2024
3.300
3.325
3.000
3.120
21,771
-0.23(-6.73%)
Apr 30, 2024
3.430
3.435
3.300
3.345
3,930
-0.00(-0.15%)
Apr 29, 2024
3.350
3.350
3.350
3.350
412
+0.00(+0.00%)
Apr 26, 2024
3.300
3.450
3.300
3.350
19,688
-0.06(-1.79%)
Apr 25, 2024
3.570
3.570
3.410
3.411
1,079
-0.09(-2.52%)
Apr 24, 2024
3.500
3.500
3.499
3.499
418
+0.09(+2.62%)
Apr 23, 2024
3.250
3.410
3.240
3.410
9,551
+0.07(+2.10%)
Apr 22, 2024
3.480
3.669
3.290
3.340
7,933
-0.05(-1.47%)
Apr 19, 2024
3.240
3.480
3.240
3.390
11,170
+0.07(+2.11%)
Apr 18, 2024
3.660
3.660
3.320
3.320
22,069
-0.14(-4.05%)
Apr 17, 2024
3.429
3.605
3.429
3.460
3,352
-0.10(-2.67%)
Apr 16, 2024
3.700
3.700
3.510
3.555
56,946
-0.19(-4.95%)
Apr 15, 2024
3.760
3.770
3.734
3.740
4,764
-0.16(-4.10%)
Apr 12, 2024
3.900
3.900
3.900
3.900
541
+0.04(+1.04%)
Apr 11, 2024
3.710
3.940
3.710
3.860
1,960
+0.15(+4.04%)
Apr 10, 2024
3.710
3.853
3.690
3.710
6,134
-0.07(-1.85%)
Apr 09, 2024
3.790
3.800
3.756
3.780
1,242
-0.04(-1.05%)
Apr 08, 2024
3.800
3.880
3.757
3.820
3,659
-0.10(-2.64%)
Apr 05, 2024
3.660
3.924
3.660
3.924
7,839
-0.10(-2.40%)
Apr 04, 2024
4.030
4.130
4.020
4.020
5,277
-0.01(-0.25%)
Apr 03, 2024
4.240
4.250
3.800
4.030
22,568
-0.17(-4.05%)
Apr 02, 2024
4.220
4.250
3.990
4.200
8,167
+0.02(+0.48%)
Apr 01, 2024
4.490
4.490
4.180
4.180
11,869
-0.08(-1.88%)
Mar 28, 2024
4.140
4.340
4.130
4.260
13,760
+0.06(+1.43%)
Mar 27, 2024
4.180
4.350
4.120
4.200
6,296
+0.02(+0.48%)
Mar 26, 2024
4.020
4.190
3.960
4.180
6,667
+0.20(+5.10%)
Mar 25, 2024
3.780
4.000
3.780
3.977
5,743
+0.12(+3.03%)
Mar 22, 2024
3.830
3.860
3.770
3.860
1,402
+0.15(+4.04%)
Mar 21, 2024
3.770
3.770
3.634
3.710
1,282
-0.06(-1.72%)
Mar 20, 2024
3.876
3.876
3.775
3.775
2,228
-0.04(-0.92%)
Mar 19, 2024
3.820
3.890
3.810
3.810
8,447
+0.06(+1.60%)
Mar 18, 2024
3.740
3.799
3.650
3.750
3,894
+0.00(+0.00%)
Mar 15, 2024
3.600
3.750
3.600
3.750
39,784
+0.11(+3.02%)
Mar 14, 2024
3.600
3.660
3.600
3.640
4,561
+0.04(+1.11%)
Mar 13, 2024
3.680
3.680
3.600
3.600
13,279
+0.00(+0.00%)
Mar 12, 2024
3.600
3.600
3.600
3.600
1,416
+0.00(+0.00%)
Mar 11, 2024
3.680
3.680
3.600
3.600
1,925
-0.07(-1.86%)
Mar 08, 2024
3.610
3.668
3.600
3.668
9,810
-0.02(-0.44%)
Mar 07, 2024
3.620
3.700
3.550
3.685
5,608
+0.06(+1.79%)
Mar 06, 2024
3.600
3.620
3.600
3.620
5,783
+0.04(+1.11%)
Mar 05, 2024
3.580
3.580
3.580
3.580
364
-0.04(-1.10%)
Mar 04, 2024
3.500
3.620
3.500
3.620
7,339
+0.01(+0.28%)
Mar 01, 2024
3.600
3.620
3.600
3.610
1,461
+0.01(+0.28%)
Feb 29, 2024
3.540
3.610
3.540
3.600
21,118
+0.08(+2.21%)
Feb 28, 2024
3.573
3.573
3.522
3.522
1,414
+0.02(+0.63%)
Feb 27, 2024
3.510
3.510
3.500
3.500
2,484
+0.00(+0.00%)
Feb 26, 2024
3.500
3.580
3.500
3.500
6,164
-0.04(-1.27%)
Feb 23, 2024
3.500
3.580
3.500
3.545
8,687
-0.04(-0.98%)
Feb 22, 2024
3.460
3.580
3.460
3.580
1,615
+0.04(+1.13%)
Feb 21, 2024
3.435
3.540
3.435
3.540
9,558
+0.03(+0.85%)
Feb 20, 2024
3.300
3.580
3.300
3.510
19,538
+0.20(+6.05%)
Feb 16, 2024
3.275
3.322
3.275
3.310
7,205
-0.07(-2.07%)
Feb 15, 2024
3.250
3.380
3.250
3.380
994
+0.03(+0.90%)
Feb 14, 2024
3.251
3.350
3.251
3.350
7,558
+0.16(+5.02%)
Feb 13, 2024
3.320
3.399
3.190
3.190
6,591
-0.09(-2.74%)
Feb 12, 2024
3.390
3.440
3.280
3.280
4,941
-0.12(-3.53%)
Feb 09, 2024
3.310
3.419
3.190
3.400
11,202
+0.05(+1.49%)
Feb 08, 2024
3.400
3.400
3.340
3.350
13,556
-0.14(-4.01%)
Feb 07, 2024
3.490
3.490
3.490
3.490
536
-0.05(-1.44%)
Feb 06, 2024
3.580
3.580
3.478
3.541
2,300
-0.04(-1.09%)
Feb 05, 2024
3.470
3.580
3.470
3.580
4,327
+0.11(+3.17%)
Feb 02, 2024
3.443
3.470
3.331
3.470
1,597
+0.05(+1.46%)
Feb 01, 2024
3.340
3.460
3.340
3.420
2,619
-0.02(-0.58%)
Jan 31, 2024
3.440
3.455
3.400
3.440
5,853
+0.10(+2.99%)
Jan 30, 2024
3.530
3.540
3.340
3.340
26,241
-0.19(-5.47%)
Jan 29, 2024
3.500
3.550
3.500
3.533
4,200
+0.02(+0.67%)
Jan 26, 2024
3.620
3.620
3.510
3.510
3,292
-0.05(-1.40%)
Jan 25, 2024
3.527
3.602
3.510
3.560
4,761
+0.03(+0.85%)
Jan 24, 2024
3.590
3.600
3.530
3.530
2,235
-0.08(-2.22%)
Jan 23, 2024
3.650
3.790
3.600
3.610
1,622
-0.04(-1.10%)
Jan 22, 2024
3.630
3.680
3.530
3.650
9,074
+0.02(+0.55%)
Jan 19, 2024
3.630
3.630
3.625
3.630
2,028
+0.02(+0.55%)
Jan 18, 2024
3.650
3.650
3.600
3.610
7,405
-0.06(-1.50%)
Jan 17, 2024
3.720
3.740
3.660
3.665
3,820
-0.04(-0.95%)
Jan 16, 2024
3.790
3.844
3.691
3.700
2,664
-0.02(-0.53%)
Jan 12, 2024
3.667
3.850
3.666
3.720
11,012
+0.03(+0.68%)
Jan 11, 2024
3.650
3.870
3.650
3.695
2,819
+0.03(+0.96%)
Jan 10, 2024
3.700
3.700
3.660
3.660
1,941
-0.09(-2.40%)
Jan 09, 2024
3.800
3.800
3.741
3.750
1,480
-0.13(-3.24%)
Jan 08, 2024
3.875
3.875
3.875
3.875
690
+0.18(+4.74%)
Jan 05, 2024
3.540
3.818
3.540
3.700
16,384
-0.15(-3.90%)
Jan 04, 2024
3.900
3.900
3.720
3.850
14,307
-0.14(-3.51%)
Jan 03, 2024
3.700
3.990
3.700
3.990
44,425
+0.36(+9.92%)
Jan 02, 2024
3.530
3.810
3.530
3.630
4,760
-0.06(-1.63%)
Dec 29, 2023
3.800
3.820
3.690
3.690
34,438
-0.13(-3.53%)
Dec 28, 2023
3.884
3.932
3.589
3.825
72,008
+0.01(+0.26%)
Dec 27, 2023
3.737
3.928
3.620
3.815
83,008
-0.07(-1.76%)
Dec 26, 2023
3.757
3.884
3.737
3.884
4,484
+0.25(+7.01%)
Dec 22, 2023
3.492
3.629
3.443
3.629
28,717
-0.04(-1.07%)
Dec 21, 2023
3.796
3.879
3.619
3.668
27,999
+0.05(+1.35%)
Dec 20, 2023
3.326
3.678
3.326
3.620
53,737
+0.37(+11.45%)
Dec 19, 2023
3.336
3.424
3.238
3.248
11,091
-0.06(-1.77%)
Dec 18, 2023
3.532
3.532
3.307
3.307
13,193
-0.06(-1.74%)
Dec 15, 2023
3.522
3.522
3.365
3.365
4,289
-0.23(-6.52%)
Dec 14, 2023
3.747
3.747
3.463
3.600
16,862
-0.10(-2.65%)
Dec 13, 2023
3.209
3.708
3.209
3.698
36,955
+0.49(+15.24%)
Dec 12, 2023
3.673
3.794
3.209
3.209
12,783
-0.35(-9.89%)
Dec 11, 2023
3.620
3.654
3.561
3.561
2,312
-0.01(-0.41%)
Dec 08, 2023
3.776
3.776
3.571
3.576
13,973
-0.00(-0.14%)
Dec 07, 2023
3.473
3.756
3.473
3.580
9,976
+0.01(+0.27%)
Dec 06, 2023
3.668
3.757
3.463
3.571
25,089
-0.20(-5.19%)
Dec 05, 2023
3.590
3.864
3.590
3.766
9,013
+0.20(+5.48%)
Dec 04, 2023
3.717
3.864
3.566
3.571
8,156
-0.17(-4.45%)
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
.