Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Creative Media & Community Trust Corporation (CMCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.28+0.18 (+2.61%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20227.187.287.167.287.2830,100
May 26, 20227.017.167.007.097.0934,100
May 25, 20227.137.136.886.886.888,200
May 24, 20227.187.187.037.107.1021,200
May 23, 20226.907.146.867.147.147,200
May 20, 20227.017.016.806.966.967,400
May 19, 20227.027.096.736.926.924,500
May 18, 20227.217.217.007.057.058,500
May 17, 20227.107.177.017.117.1117,100
May 16, 20226.997.136.817.107.107,200
May 13, 20226.977.226.756.906.9015,700
May 12, 20226.306.926.156.566.5645,500
May 11, 20226.356.496.356.406.4015,000
May 10, 20226.326.456.266.326.3245,900
May 09, 20226.686.686.306.306.3026,000
May 06, 20226.926.926.676.676.674,200
May 05, 20226.977.066.706.856.8528,100
May 04, 20227.047.166.877.167.167,300
May 03, 20227.017.256.807.087.0818,300
May 02, 20227.107.106.817.027.0218,500
Apr 29, 20227.157.286.957.077.0716,600
Apr 28, 20227.107.156.777.127.1226,000
Apr 27, 20227.157.157.017.157.1510,900
Apr 26, 20227.227.257.037.097.093,100
Apr 25, 20227.127.227.007.187.1811,400
Apr 22, 20227.467.477.177.207.2011,700
Apr 21, 20227.487.507.427.457.452,000
Apr 20, 20227.457.527.367.477.475,500
Apr 19, 20227.277.547.267.267.2612,800
Apr 18, 20227.397.507.177.277.2721,100
Apr 14, 20227.387.477.387.467.465,600
Apr 13, 20227.307.587.307.427.4221,600
Apr 12, 20227.357.567.187.307.3014,200
Apr 11, 20227.497.517.277.417.4111,500
Apr 08, 20227.517.577.407.577.576,800
Apr 07, 20227.617.747.307.627.6213,900
Apr 06, 20227.707.737.617.627.6213,000
Apr 05, 20227.677.847.677.787.788,400
Apr 04, 20227.887.887.567.727.7215,000
Apr 01, 20227.717.877.687.807.8010,700
Mar 31, 20227.827.977.737.747.7416,500
Mar 30, 20227.697.857.697.767.765,400
Mar 29, 20227.587.857.537.777.776,200
Mar 28, 20227.627.737.477.507.5066,400
Mar 25, 20227.727.807.467.557.5535,500
Mar 24, 20227.827.997.527.677.6730,000
Mar 23, 20227.968.057.807.897.8913,000
Mar 22, 20228.058.227.757.777.77110,000
Mar 21, 20228.108.107.747.907.90129,500
Mar 18, 20227.848.097.647.817.81113,300
Mar 17, 20228.098.297.787.847.8477,800
Mar 17, 20220.085 Dividend
Mar 16, 20228.068.217.707.987.8984,400
Mar 15, 20227.948.267.558.037.949,300
Mar 14, 20228.188.237.638.007.9127,300
Mar 11, 20228.128.327.928.188.0924,800
Mar 10, 20227.808.097.808.057.9654,200
Mar 09, 20227.717.807.717.807.729,200
Mar 08, 20227.357.807.207.757.6734,200
Mar 07, 20227.397.547.287.367.2838,000
Mar 04, 20227.807.837.447.477.3931,200
Mar 03, 20227.707.837.677.777.6928,800
Mar 02, 20227.647.787.597.757.6736,600
Mar 01, 20227.687.807.497.767.6823,900
Feb 28, 20227.757.847.617.767.6815,600
Feb 25, 20227.587.807.507.807.7217,800
Feb 24, 20227.377.487.087.277.1925,700
Feb 23, 20227.457.657.337.487.4050,000
Feb 22, 20227.407.577.257.477.3920,200
Feb 18, 20227.467.647.247.507.4214,000
Feb 17, 20227.617.647.447.527.4411,700
Feb 16, 20227.567.647.507.647.563,800
Feb 15, 20227.647.647.227.537.4515,700
Feb 14, 20227.787.787.497.507.427,300
Feb 11, 20227.687.787.447.697.6110,200
Feb 10, 20227.557.907.527.697.6162,000
Feb 09, 20227.727.727.517.517.4311,900
Feb 08, 20227.507.667.427.517.4327,400
Feb 07, 20227.487.697.397.507.4211,000
Feb 04, 20227.717.717.407.457.3719,200
Feb 03, 20227.788.017.707.757.6715,600
Feb 02, 20227.737.937.517.917.8310,000
Feb 01, 20227.747.787.467.687.6022,000
Jan 31, 20227.487.707.407.707.6230,700
Jan 28, 20227.277.607.217.607.5223,600
Jan 27, 20227.557.567.257.267.1810,900
Jan 26, 20227.947.947.287.557.4738,700
Jan 25, 20227.117.677.007.677.5921,700
Jan 24, 20227.207.206.907.157.0757,600
Jan 21, 20227.557.557.207.277.19107,400
Jan 20, 20227.457.807.377.617.5344,500
Jan 19, 20227.727.727.507.587.509,800
Jan 18, 20227.457.987.457.667.588,900
Jan 14, 20227.507.567.337.527.4437,400
Jan 13, 20227.577.587.287.437.3528,300
Jan 12, 20227.627.657.507.527.447,400
Jan 11, 20227.717.717.557.597.517,500
Jan 10, 20228.128.127.687.687.6027,100
Jan 07, 20228.088.107.978.087.999,600
Jan 06, 20228.068.197.928.017.9211,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement