Advertisement
Advertisement
Creative Media & Community Trust Corporation (CMCT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 7.18 | 7.28 | 7.16 | 7.28 | 7.28 | 30,100 |
| May 26, 2022 | 7.01 | 7.16 | 7.00 | 7.09 | 7.09 | 34,100 |
| May 25, 2022 | 7.13 | 7.13 | 6.88 | 6.88 | 6.88 | 8,200 |
| May 24, 2022 | 7.18 | 7.18 | 7.03 | 7.10 | 7.10 | 21,200 |
| May 23, 2022 | 6.90 | 7.14 | 6.86 | 7.14 | 7.14 | 7,200 |
| May 20, 2022 | 7.01 | 7.01 | 6.80 | 6.96 | 6.96 | 7,400 |
| May 19, 2022 | 7.02 | 7.09 | 6.73 | 6.92 | 6.92 | 4,500 |
| May 18, 2022 | 7.21 | 7.21 | 7.00 | 7.05 | 7.05 | 8,500 |
| May 17, 2022 | 7.10 | 7.17 | 7.01 | 7.11 | 7.11 | 17,100 |
| May 16, 2022 | 6.99 | 7.13 | 6.81 | 7.10 | 7.10 | 7,200 |
| May 13, 2022 | 6.97 | 7.22 | 6.75 | 6.90 | 6.90 | 15,700 |
| May 12, 2022 | 6.30 | 6.92 | 6.15 | 6.56 | 6.56 | 45,500 |
| May 11, 2022 | 6.35 | 6.49 | 6.35 | 6.40 | 6.40 | 15,000 |
| May 10, 2022 | 6.32 | 6.45 | 6.26 | 6.32 | 6.32 | 45,900 |
| May 09, 2022 | 6.68 | 6.68 | 6.30 | 6.30 | 6.30 | 26,000 |
| May 06, 2022 | 6.92 | 6.92 | 6.67 | 6.67 | 6.67 | 4,200 |
| May 05, 2022 | 6.97 | 7.06 | 6.70 | 6.85 | 6.85 | 28,100 |
| May 04, 2022 | 7.04 | 7.16 | 6.87 | 7.16 | 7.16 | 7,300 |
| May 03, 2022 | 7.01 | 7.25 | 6.80 | 7.08 | 7.08 | 18,300 |
| May 02, 2022 | 7.10 | 7.10 | 6.81 | 7.02 | 7.02 | 18,500 |
| Apr 29, 2022 | 7.15 | 7.28 | 6.95 | 7.07 | 7.07 | 16,600 |
| Apr 28, 2022 | 7.10 | 7.15 | 6.77 | 7.12 | 7.12 | 26,000 |
| Apr 27, 2022 | 7.15 | 7.15 | 7.01 | 7.15 | 7.15 | 10,900 |
| Apr 26, 2022 | 7.22 | 7.25 | 7.03 | 7.09 | 7.09 | 3,100 |
| Apr 25, 2022 | 7.12 | 7.22 | 7.00 | 7.18 | 7.18 | 11,400 |
| Apr 22, 2022 | 7.46 | 7.47 | 7.17 | 7.20 | 7.20 | 11,700 |
| Apr 21, 2022 | 7.48 | 7.50 | 7.42 | 7.45 | 7.45 | 2,000 |
| Apr 20, 2022 | 7.45 | 7.52 | 7.36 | 7.47 | 7.47 | 5,500 |
| Apr 19, 2022 | 7.27 | 7.54 | 7.26 | 7.26 | 7.26 | 12,800 |
| Apr 18, 2022 | 7.39 | 7.50 | 7.17 | 7.27 | 7.27 | 21,100 |
| Apr 14, 2022 | 7.38 | 7.47 | 7.38 | 7.46 | 7.46 | 5,600 |
| Apr 13, 2022 | 7.30 | 7.58 | 7.30 | 7.42 | 7.42 | 21,600 |
| Apr 12, 2022 | 7.35 | 7.56 | 7.18 | 7.30 | 7.30 | 14,200 |
| Apr 11, 2022 | 7.49 | 7.51 | 7.27 | 7.41 | 7.41 | 11,500 |
| Apr 08, 2022 | 7.51 | 7.57 | 7.40 | 7.57 | 7.57 | 6,800 |
| Apr 07, 2022 | 7.61 | 7.74 | 7.30 | 7.62 | 7.62 | 13,900 |
| Apr 06, 2022 | 7.70 | 7.73 | 7.61 | 7.62 | 7.62 | 13,000 |
| Apr 05, 2022 | 7.67 | 7.84 | 7.67 | 7.78 | 7.78 | 8,400 |
| Apr 04, 2022 | 7.88 | 7.88 | 7.56 | 7.72 | 7.72 | 15,000 |
| Apr 01, 2022 | 7.71 | 7.87 | 7.68 | 7.80 | 7.80 | 10,700 |
| Mar 31, 2022 | 7.82 | 7.97 | 7.73 | 7.74 | 7.74 | 16,500 |
| Mar 30, 2022 | 7.69 | 7.85 | 7.69 | 7.76 | 7.76 | 5,400 |
| Mar 29, 2022 | 7.58 | 7.85 | 7.53 | 7.77 | 7.77 | 6,200 |
| Mar 28, 2022 | 7.62 | 7.73 | 7.47 | 7.50 | 7.50 | 66,400 |
| Mar 25, 2022 | 7.72 | 7.80 | 7.46 | 7.55 | 7.55 | 35,500 |
| Mar 24, 2022 | 7.82 | 7.99 | 7.52 | 7.67 | 7.67 | 30,000 |
| Mar 23, 2022 | 7.96 | 8.05 | 7.80 | 7.89 | 7.89 | 13,000 |
| Mar 22, 2022 | 8.05 | 8.22 | 7.75 | 7.77 | 7.77 | 110,000 |
| Mar 21, 2022 | 8.10 | 8.10 | 7.74 | 7.90 | 7.90 | 129,500 |
| Mar 18, 2022 | 7.84 | 8.09 | 7.64 | 7.81 | 7.81 | 113,300 |
| Mar 17, 2022 | 8.09 | 8.29 | 7.78 | 7.84 | 7.84 | 77,800 |
| Mar 17, 2022 | 0.085 Dividend | |||||
| Mar 16, 2022 | 8.06 | 8.21 | 7.70 | 7.98 | 7.89 | 84,400 |
| Mar 15, 2022 | 7.94 | 8.26 | 7.55 | 8.03 | 7.94 | 9,300 |
| Mar 14, 2022 | 8.18 | 8.23 | 7.63 | 8.00 | 7.91 | 27,300 |
| Mar 11, 2022 | 8.12 | 8.32 | 7.92 | 8.18 | 8.09 | 24,800 |
| Mar 10, 2022 | 7.80 | 8.09 | 7.80 | 8.05 | 7.96 | 54,200 |
| Mar 09, 2022 | 7.71 | 7.80 | 7.71 | 7.80 | 7.72 | 9,200 |
| Mar 08, 2022 | 7.35 | 7.80 | 7.20 | 7.75 | 7.67 | 34,200 |
| Mar 07, 2022 | 7.39 | 7.54 | 7.28 | 7.36 | 7.28 | 38,000 |
| Mar 04, 2022 | 7.80 | 7.83 | 7.44 | 7.47 | 7.39 | 31,200 |
| Mar 03, 2022 | 7.70 | 7.83 | 7.67 | 7.77 | 7.69 | 28,800 |
| Mar 02, 2022 | 7.64 | 7.78 | 7.59 | 7.75 | 7.67 | 36,600 |
| Mar 01, 2022 | 7.68 | 7.80 | 7.49 | 7.76 | 7.68 | 23,900 |
| Feb 28, 2022 | 7.75 | 7.84 | 7.61 | 7.76 | 7.68 | 15,600 |
| Feb 25, 2022 | 7.58 | 7.80 | 7.50 | 7.80 | 7.72 | 17,800 |
| Feb 24, 2022 | 7.37 | 7.48 | 7.08 | 7.27 | 7.19 | 25,700 |
| Feb 23, 2022 | 7.45 | 7.65 | 7.33 | 7.48 | 7.40 | 50,000 |
| Feb 22, 2022 | 7.40 | 7.57 | 7.25 | 7.47 | 7.39 | 20,200 |
| Feb 18, 2022 | 7.46 | 7.64 | 7.24 | 7.50 | 7.42 | 14,000 |
| Feb 17, 2022 | 7.61 | 7.64 | 7.44 | 7.52 | 7.44 | 11,700 |
| Feb 16, 2022 | 7.56 | 7.64 | 7.50 | 7.64 | 7.56 | 3,800 |
| Feb 15, 2022 | 7.64 | 7.64 | 7.22 | 7.53 | 7.45 | 15,700 |
| Feb 14, 2022 | 7.78 | 7.78 | 7.49 | 7.50 | 7.42 | 7,300 |
| Feb 11, 2022 | 7.68 | 7.78 | 7.44 | 7.69 | 7.61 | 10,200 |
| Feb 10, 2022 | 7.55 | 7.90 | 7.52 | 7.69 | 7.61 | 62,000 |
| Feb 09, 2022 | 7.72 | 7.72 | 7.51 | 7.51 | 7.43 | 11,900 |
| Feb 08, 2022 | 7.50 | 7.66 | 7.42 | 7.51 | 7.43 | 27,400 |
| Feb 07, 2022 | 7.48 | 7.69 | 7.39 | 7.50 | 7.42 | 11,000 |
| Feb 04, 2022 | 7.71 | 7.71 | 7.40 | 7.45 | 7.37 | 19,200 |
| Feb 03, 2022 | 7.78 | 8.01 | 7.70 | 7.75 | 7.67 | 15,600 |
| Feb 02, 2022 | 7.73 | 7.93 | 7.51 | 7.91 | 7.83 | 10,000 |
| Feb 01, 2022 | 7.74 | 7.78 | 7.46 | 7.68 | 7.60 | 22,000 |
| Jan 31, 2022 | 7.48 | 7.70 | 7.40 | 7.70 | 7.62 | 30,700 |
| Jan 28, 2022 | 7.27 | 7.60 | 7.21 | 7.60 | 7.52 | 23,600 |
| Jan 27, 2022 | 7.55 | 7.56 | 7.25 | 7.26 | 7.18 | 10,900 |
| Jan 26, 2022 | 7.94 | 7.94 | 7.28 | 7.55 | 7.47 | 38,700 |
| Jan 25, 2022 | 7.11 | 7.67 | 7.00 | 7.67 | 7.59 | 21,700 |
| Jan 24, 2022 | 7.20 | 7.20 | 6.90 | 7.15 | 7.07 | 57,600 |
| Jan 21, 2022 | 7.55 | 7.55 | 7.20 | 7.27 | 7.19 | 107,400 |
| Jan 20, 2022 | 7.45 | 7.80 | 7.37 | 7.61 | 7.53 | 44,500 |
| Jan 19, 2022 | 7.72 | 7.72 | 7.50 | 7.58 | 7.50 | 9,800 |
| Jan 18, 2022 | 7.45 | 7.98 | 7.45 | 7.66 | 7.58 | 8,900 |
| Jan 14, 2022 | 7.50 | 7.56 | 7.33 | 7.52 | 7.44 | 37,400 |
| Jan 13, 2022 | 7.57 | 7.58 | 7.28 | 7.43 | 7.35 | 28,300 |
| Jan 12, 2022 | 7.62 | 7.65 | 7.50 | 7.52 | 7.44 | 7,400 |
| Jan 11, 2022 | 7.71 | 7.71 | 7.55 | 7.59 | 7.51 | 7,500 |
| Jan 10, 2022 | 8.12 | 8.12 | 7.68 | 7.68 | 7.60 | 27,100 |
| Jan 07, 2022 | 8.08 | 8.10 | 7.97 | 8.08 | 7.99 | 9,600 |
| Jan 06, 2022 | 8.06 | 8.19 | 7.92 | 8.01 | 7.92 | 11,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
