Creative Media & Community Trust Corp (NQ: CMCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.03	15.36	14.53	15.25	22,719	-0.15(-0.94%)
May 30, 2019	14.16	15.54	14.06	15.40	9,067	+1.32(+9.39%)
May 29, 2019	14.26	14.28	14.07	14.07	7,943	-0.19(-1.32%)
May 28, 2019	14.23	14.29	14.21	14.26	1,661	-0.08(-0.56%)
May 24, 2019	14.29	14.48	14.19	14.34	2,753	-0.19(-1.30%)
May 23, 2019	14.40	14.61	14.40	14.53	1,411	-0.05(-0.35%)
May 22, 2019	14.10	14.67	14.10	14.58	9,545	+0.06(+0.40%)
May 21, 2019	14.67	14.90	14.30	14.52	2,884	-0.15(-0.99%)
May 20, 2019	14.27	14.67	14.27	14.67	2,727	+0.51(+3.59%)
May 17, 2019	14.16	15.07	14.16	14.16	2,340	-0.24(-1.66%)
May 16, 2019	14.40	14.71	14.09	14.40	2,347	+0.13(+0.92%)
May 15, 2019	14.16	14.34	13.84	14.27	3,074	+0.08(+0.56%)
May 14, 2019	14.30	14.30	13.54	14.19	7,112	+0.15(+1.03%)
May 13, 2019	13.86	14.05	13.86	14.05	791	-0.01(-0.05%)
May 10, 2019	14.05	14.05	14.05	14.05	550	-0.06(-0.41%)
May 09, 2019	13.71	14.11	13.71	14.11	2,457	+0.01(+0.05%)
May 08, 2019	13.80	14.10	13.80	14.10	572	+0.52(+3.79%)
May 07, 2019		13.59	13.59	13.59	198	+0.00(+0.00%)
May 06, 2019	13.73	13.73	13.59	13.59	2,223	-0.03(-0.21%)
May 03, 2019		13.62	13.62	13.62	341	+0.00(+0.00%)
May 02, 2019		13.62	13.62	13.62	121	+0.00(+0.00%)
May 01, 2019	13.73	13.98	13.62	13.62	1,791	-0.44(-3.10%)
Apr 30, 2019	13.85	14.05	13.62	14.05	5,248	-0.11(-0.77%)
Apr 29, 2019	13.44	14.16	13.44	14.16	2,232	+0.65(+4.84%)
Apr 26, 2019	13.64	13.64	13.47	13.51	4,543	-0.00(-0.02%)
Apr 25, 2019	13.57	13.67	13.51	13.51	1,606	-0.06(-0.46%)
Apr 24, 2019	13.57	13.57	13.57	13.57	925	-0.33(-2.35%)
Apr 23, 2019	13.71	13.90	13.71	13.90	14,543	+0.17(+1.27%)
Apr 22, 2019	13.73	13.73	13.73	13.73	539	-0.22(-1.56%)
Apr 18, 2019	13.75	14.16	13.75	13.94	2,340	+0.10(+0.73%)
Apr 17, 2019	14.30	14.30	13.84	13.84	2,248	-0.50(-3.49%)
Apr 16, 2019	14.45	14.45	14.20	14.34	5,629	+0.19(+1.31%)
Apr 15, 2019	14.23	14.42	14.02	14.16	3,391	-0.08(-0.54%)
Apr 12, 2019	14.23	14.23	14.23	14.23	2,065	+0.04(+0.26%)
Apr 11, 2019	14.29	14.29	13.94	14.20	2,119	-0.09(-0.61%)
Apr 10, 2019	14.14	14.34	14.07	14.29	4,844	+0.32(+2.29%)
Apr 09, 2019	14.15	14.15	13.97	13.97	2,379	-0.19(-1.33%)
Apr 08, 2019	14.04	14.36	13.91	14.15	8,939	+0.15(+1.09%)
Apr 05, 2019	13.71	14.23	13.58	14.00	20,241	+0.36(+2.61%)
Apr 04, 2019	13.42	13.69	13.42	13.65	2,935	+0.21(+1.57%)
Apr 03, 2019	13.71	13.71	13.44	13.44	2,292	+0.00(+0.00%)
Apr 02, 2019	13.44	13.55	13.37	13.44	4,718	-0.33(-2.37%)
Apr 01, 2019	13.52	13.78	13.51	13.76	2,967	+0.48(+3.61%)
Mar 29, 2019	13.82	13.82	13.25	13.28	4,957	-0.08(-0.60%)
Mar 28, 2019	13.36	13.64	13.24	13.36	2,945	-0.28(-2.08%)
Mar 27, 2019	13.41	13.65	13.08	13.65	2,260	+0.43(+3.24%)
Mar 26, 2019	13.59	13.59	13.01	13.22	4,052	+0.22(+1.68%)
Mar 25, 2019	13.31	13.31	13.00	13.00	1,974	-0.36(-2.72%)
Mar 22, 2019	13.36	13.36	13.14	13.36	7,022	-0.25(-1.81%)
Mar 21, 2019	13.46	13.65	13.46	13.61	2,931	+0.42(+3.19%)
Mar 20, 2019	13.34	13.48	13.19	13.19	4,155	-0.17(-1.25%)
Mar 19, 2019	13.60	13.60	12.86	13.36	4,044	+0.00(+0.00%)
Mar 18, 2019	13.59	13.59	13.28	13.36	5,631	+0.10(+0.77%)
Mar 15, 2019	13.57	13.61	13.25	13.25	11,153	-0.22(-1.62%)
Mar 14, 2019	13.57	13.58	13.47	13.47	3,863	-0.04(-0.27%)
Mar 13, 2019	13.29	13.78	13.29	13.51	15,214	+0.09(+0.65%)
Mar 12, 2019	13.43	13.43	13.42	13.42	817	+0.16(+1.20%)
Mar 11, 2019	13.25	13.44	13.25	13.26	8,650	-0.10(-0.76%)
Mar 08, 2019	12.93	13.44	12.93	13.36	16,385	+0.54(+4.25%)
Mar 07, 2019	13.20	13.20	12.82	12.82	2,832	-0.41(-3.13%)
Mar 06, 2019	13.22	13.23	13.06	13.23	4,667	+0.04(+0.29%)
Mar 05, 2019	13.05	13.24	13.05	13.19	5,348	+0.21(+1.63%)
Mar 04, 2019	13.14	13.14	12.95	12.98	4,295	-0.16(-1.20%)