Creative Media & Community Trust Corporation (CMCT)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 3.4285 | 3.6050 | 3.4285 | 3.4600 | 3.4600 | 3,329 |
| Apr 16, 2024 | 3.7000 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 56,900 |
| Apr 15, 2024 | 3.7600 | 3.7700 | 3.7300 | 3.7400 | 3.7400 | 4,800 |
| Apr 12, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 500 |
| Apr 11, 2024 | 3.7100 | 3.9400 | 3.7100 | 3.8600 | 3.8600 | 2,000 |
| Apr 10, 2024 | 3.7100 | 3.8500 | 3.6900 | 3.7100 | 3.7100 | 6,100 |
| Apr 09, 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 1,200 |
| Apr 08, 2024 | 3.8000 | 3.8800 | 3.7600 | 3.8200 | 3.8200 | 3,700 |
| Apr 05, 2024 | 3.6600 | 3.9200 | 3.6600 | 3.9200 | 3.9200 | 7,800 |
| Apr 05, 2024 | 0.085 Dividend | |||||
| Apr 04, 2024 | 4.0300 | 4.1300 | 4.0200 | 4.0200 | 3.9350 | 5,300 |
| Apr 03, 2024 | 4.2400 | 4.2500 | 3.8000 | 4.0300 | 3.9448 | 22,600 |
| Apr 02, 2024 | 4.2200 | 4.2500 | 3.9900 | 4.2000 | 4.1112 | 8,200 |
| Apr 01, 2024 | 4.4900 | 4.4900 | 4.1800 | 4.1800 | 4.0916 | 11,900 |
| Mar 28, 2024 | 4.1400 | 4.3400 | 4.1300 | 4.2600 | 4.1699 | 13,800 |
| Mar 27, 2024 | 4.1800 | 4.3500 | 4.1200 | 4.2000 | 4.1112 | 6,300 |
| Mar 26, 2024 | 4.0200 | 4.1900 | 3.9600 | 4.1800 | 4.0916 | 6,700 |
| Mar 25, 2024 | 3.7800 | 4.0000 | 3.7800 | 3.9800 | 3.8958 | 5,700 |
| Mar 22, 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8600 | 3.7784 | 1,400 |
| Mar 21, 2024 | 3.7700 | 3.7700 | 3.6300 | 3.7100 | 3.6316 | 1,300 |
| Mar 20, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.7800 | 3.7001 | 2,200 |
| Mar 19, 2024 | 3.8200 | 3.8900 | 3.8100 | 3.8100 | 3.7294 | 8,400 |
| Mar 18, 2024 | 3.7400 | 3.8000 | 3.6500 | 3.7500 | 3.6707 | 3,900 |
| Mar 15, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | 3.6707 | 39,800 |
| Mar 14, 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6400 | 3.5630 | 4,600 |
| Mar 13, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.5239 | 13,300 |
| Mar 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5239 | 1,300 |
| Mar 11, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.5239 | 1,900 |
| Mar 08, 2024 | 3.6100 | 3.6700 | 3.6000 | 3.6700 | 3.5924 | 9,800 |
| Mar 07, 2024 | 3.6200 | 3.7000 | 3.5500 | 3.6800 | 3.6022 | 5,600 |
| Mar 06, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.5435 | 5,800 |
| Mar 05, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5043 | 400 |
| Mar 04, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | 3.5435 | 7,300 |
| Mar 01, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6100 | 3.5337 | 1,500 |
| Feb 29, 2024 | 3.5400 | 3.6100 | 3.5400 | 3.6000 | 3.5239 | 21,100 |
| Feb 28, 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5200 | 3.4456 | 1,400 |
| Feb 27, 2024 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 3.4260 | 2,500 |
| Feb 26, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5000 | 3.4260 | 6,200 |
| Feb 23, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5500 | 3.4749 | 8,700 |
| Feb 22, 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5800 | 3.5043 | 1,600 |
| Feb 21, 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5400 | 3.4651 | 9,600 |
| Feb 20, 2024 | 3.3000 | 3.5800 | 3.3000 | 3.5100 | 3.4358 | 19,500 |
| Feb 16, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3100 | 3.2400 | 7,200 |
| Feb 15, 2024 | 3.2500 | 3.3800 | 3.2500 | 3.3800 | 3.3085 | 1,000 |
| Feb 14, 2024 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | 3.2792 | 7,600 |
| Feb 13, 2024 | 3.3200 | 3.4000 | 3.1900 | 3.1900 | 3.1225 | 6,600 |
| Feb 12, 2024 | 3.3900 | 3.4400 | 3.2800 | 3.2800 | 3.2106 | 4,900 |
| Feb 09, 2024 | 3.3100 | 3.4200 | 3.1900 | 3.4000 | 3.3281 | 11,200 |
| Feb 08, 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3500 | 3.2792 | 13,600 |
| Feb 07, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4162 | 500 |
| Feb 06, 2024 | 3.5800 | 3.5800 | 3.4800 | 3.5400 | 3.4651 | 2,300 |
| Feb 05, 2024 | 3.4700 | 3.5800 | 3.4700 | 3.5800 | 3.5043 | 4,300 |
| Feb 02, 2024 | 3.4400 | 3.4700 | 3.3300 | 3.4700 | 3.3966 | 1,600 |
| Feb 01, 2024 | 3.3400 | 3.4600 | 3.3400 | 3.4200 | 3.3477 | 2,600 |
| Jan 31, 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4400 | 3.3673 | 5,900 |
| Jan 30, 2024 | 3.5300 | 3.5400 | 3.3400 | 3.3400 | 3.2694 | 26,200 |
| Jan 29, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.4554 | 4,200 |
| Jan 26, 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5100 | 3.4358 | 3,300 |
| Jan 25, 2024 | 3.5300 | 3.6000 | 3.5100 | 3.5600 | 3.4847 | 4,800 |
| Jan 24, 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5300 | 3.4554 | 2,200 |
| Jan 23, 2024 | 3.6500 | 3.7900 | 3.6000 | 3.6100 | 3.5337 | 1,600 |
| Jan 22, 2024 | 3.6300 | 3.6800 | 3.5300 | 3.6500 | 3.5728 | 9,100 |
| Jan 19, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5532 | 2,000 |
| Jan 18, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6100 | 3.5337 | 7,400 |
| Jan 17, 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6700 | 3.5924 | 3,800 |
| Jan 16, 2024 | 3.7900 | 3.8400 | 3.6900 | 3.7000 | 3.6218 | 2,700 |
| Jan 12, 2024 | 3.6700 | 3.8500 | 3.6700 | 3.7200 | 3.6413 | 11,000 |
| Jan 11, 2024 | 3.6500 | 3.8700 | 3.6500 | 3.7000 | 3.6218 | 2,800 |
| Jan 10, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.5826 | 1,900 |
| Jan 09, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7500 | 3.6707 | 1,500 |
| Jan 08, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7980 | 700 |
| Jan 05, 2024 | 3.5400 | 3.8200 | 3.5400 | 3.7000 | 3.6218 | 16,400 |
| Jan 04, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8500 | 3.7686 | 14,300 |
| Jan 03, 2024 | 3.7000 | 3.9900 | 3.7000 | 3.9900 | 3.9056 | 44,400 |
| Jan 02, 2024 | 3.5300 | 3.8100 | 3.5300 | 3.6300 | 3.5532 | 4,800 |
| Dec 29, 2023 | 3.8000 | 3.8200 | 3.6900 | 3.6900 | 3.6120 | 34,400 |
| Dec 29, 2023 | 0.085 Dividend | |||||
| Dec 28, 2023 | 3.9700 | 4.0200 | 3.6700 | 3.9100 | 3.7441 | 70,400 |
| Dec 27, 2023 | 3.8200 | 4.0100 | 3.7000 | 3.9000 | 3.7345 | 81,200 |
| Dec 26, 2023 | 3.8400 | 3.9700 | 3.8200 | 3.9700 | 3.8016 | 4,400 |
| Dec 22, 2023 | 3.5700 | 3.7100 | 3.5200 | 3.7100 | 3.5526 | 28,100 |
| Dec 21, 2023 | 3.8800 | 3.9700 | 3.7000 | 3.7500 | 3.5909 | 27,400 |
| Dec 20, 2023 | 3.4000 | 3.7600 | 3.4000 | 3.7000 | 3.5430 | 52,600 |
| Dec 19, 2023 | 3.4100 | 3.5000 | 3.3100 | 3.3200 | 3.1792 | 10,900 |
| Dec 18, 2023 | 3.6100 | 3.6100 | 3.3800 | 3.3800 | 3.2366 | 12,900 |
| Dec 15, 2023 | 3.6000 | 3.6000 | 3.4400 | 3.4400 | 3.2941 | 4,200 |
| Dec 14, 2023 | 3.8300 | 3.8300 | 3.5400 | 3.6800 | 3.5239 | 16,500 |
| Dec 13, 2023 | 3.2800 | 3.7900 | 3.2800 | 3.7800 | 3.6196 | 36,200 |
| Dec 12, 2023 | 3.7500 | 3.8800 | 3.2800 | 3.2800 | 3.1409 | 12,500 |
| Dec 11, 2023 | 3.7000 | 3.7400 | 3.6400 | 3.6400 | 3.4856 | 2,300 |
| Dec 08, 2023 | 3.8600 | 3.8600 | 3.6500 | 3.6600 | 3.5047 | 13,700 |
| Dec 07, 2023 | 3.5500 | 3.8400 | 3.5500 | 3.6600 | 3.5047 | 9,800 |
| Dec 06, 2023 | 3.7500 | 3.8400 | 3.5400 | 3.6500 | 3.4952 | 24,500 |
| Dec 05, 2023 | 3.6700 | 3.9500 | 3.6700 | 3.8500 | 3.6867 | 8,800 |
| Dec 04, 2023 | 3.8000 | 3.9500 | 3.6500 | 3.6500 | 3.4952 | 8,000 |
| Dec 01, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.6579 | 13,100 |
| Nov 30, 2023 | 3.8000 | 4.0000 | 3.8000 | 3.8400 | 3.6771 | 75,800 |
| Nov 29, 2023 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.6962 | 1,900 |
| Nov 28, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7154 | 1,400 |
| Nov 27, 2023 | 3.9500 | 3.9500 | 3.9100 | 3.9100 | 3.7441 | 5,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.