Dark

CMCTP
Creative Media & Community Trust Corporation Series L Preferred Stock
stock NASDAQ

Inactive

Jan 18, 2023

29.05USD+0.138%(+0.04)0

Pre-market

0.00USD-100.000%(-29.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-18	29.0500	29.0500	29.0500	29.0500	+0.138%	0	0.000%
2023-01-17	29.0100	29.0100	29.0100	29.0100	+2.690%	0	+0.138%
2023-01-13	28.2500	28.2500	28.2500	28.2500	0.000%	0	+2.832%
2023-01-12	28.2500	28.2500	28.2500	28.2500	+0.177%	0	+2.832%
2023-01-11	28.1500	28.2000	28.1500	28.2000	+0.535%	0	+3.014%
2023-01-10	28.0101	28.0500	28.0100	28.0500	-0.355%	0	+3.565%
2023-01-06	28.1500	28.1500	28.1500	28.1500	-0.230%	0	+3.197%
2023-01-04	28.2150	28.2150	28.2150	28.2150	+0.732%	0	+2.959%
2023-01-03	28.0101	28.0101	28.0101	28.0101	+0.000%	0	+3.713%
2022-12-30	28.0100	28.0100	28.0100	28.0100	-1.719%	0	+3.713%
2022-12-28	28.2956	28.5000	28.2956	28.5000	-3.488%	0	+1.930%
2022-12-27	30.0000	32.2700	29.3300	29.5300	-1.567%	0	-1.625%
2022-12-23	30.0000	30.0000	30.0000	30.0000	0.000%	0	-3.167%
2022-12-22	30.0000	30.0000	30.0000	30.0000	+2.630%	0	-3.167%
2022-12-20	29.2312	29.2312	29.2312	29.2312	+0.797%	0	-0.620%
2022-12-16	29.3575	29.3575	29.0001	29.0001	+2.072%	0	+0.172%
2022-11-23	28.4115	28.4115	28.4115	28.4115	+0.607%	0	+2.247%
2022-11-18	28.2400	28.2400	28.2400	28.2400	+0.142%	100	+2.868%
2022-11-16	28.2000	28.2000	28.2000	28.2000	+2.732%	0	+3.014%
2022-10-27	27.4500	27.4500	27.4500	27.4500	+2.425%	0	+5.829%
2022-09-16	26.8000	26.8000	26.8000	26.8000	-2.986%	0	+8.396%
2022-08-30	27.6250	27.6250	27.6250	27.6250	+1.937%	0	+5.158%
2022-08-26	27.1000	27.1000	27.1000	27.1000	+1.308%	0	+7.196%
2021-07-26	26.7500	26.7500	26.7500	26.7500	+12.159%	0	+8.598%
2021-04-05	23.8500	23.8500	23.8500	23.8500	+5.066%	311	+21.803%
2020-11-13	22.7000	22.7000	22.7000	22.7000	-8.835%	100	+27.974%
2020-10-30	24.9000	24.9000	24.9000	24.9000	+5.152%	100	+16.667%
2020-09-29	23.6800	23.6800	23.6800	23.6800	-17.174%	103	+22.677%
2020-09-15	28.5900	28.5900	28.5900	28.5900	+22.968%	113	+1.609%
2020-08-25	23.2500	23.2500	23.2500	23.2500	+5.299%	240	+24.946%
2020-07-14	22.0800	22.0800	22.0800	22.0800	-6.835%	180	+31.567%
2020-06-30	23.7000	23.7000	23.7000	23.7000	+4.176%	100	+22.574%
2020-06-29	22.7500	22.7500	22.7500	22.7500	-3.233%	201	+27.692%
2020-06-05	23.5100	23.5100	23.5100	23.5100	+3.114%	200	+23.564%
2020-03-11	22.8000	22.8000	22.8000	22.8000	-7.015%	388	+27.412%
2020-02-27	25.5000	25.5000	24.5200	24.5200	-3.843%	600	+18.475%
2020-02-26	26.7000	27.0600	24.0300	25.5000	-3.372%	1,857	+13.922%
2020-01-13	26.3900	26.3900	26.3900	26.3900	+0.152%	120	+10.080%
2020-01-02	26.3700	26.3700	26.3500	26.3500	+0.496%	3,713	+10.247%
2019-12-31	26.2000	26.2200	26.2000	26.2200	-0.607%	677	+10.793%
2019-12-30	26.9300	26.9300	26.3800	26.3800	-7.439%	963	+10.121%
2019-12-27	30.2500	30.2500	28.5000	28.5000	-5.629%	1,338	+1.930%
2019-12-26	30.2000	30.2000	30.2000	30.2000	+4.898%	366	-3.808%
2019-12-23	28.6600	28.7900	28.6600	28.7900	+0.454%	3,319	+0.903%
2019-12-20	28.6500	28.6600	28.6500	28.6600	-0.070%	956	+1.361%
2019-12-19	28.1000	28.6800	28.0000	28.6800	+1.702%	1,532	+1.290%
2019-12-18	28.2000	28.2000	28.2000	28.2000	-1.157%	300	+3.014%
2019-12-16	28.8500	29.4500	28.5300	28.5300	-1.109%	2,205	+1.823%
2019-12-13	28.3500	28.8500	28.3500	28.8500	+2.124%	1,116	+0.693%
2019-12-12	28.2500	28.2500	28.2500	28.2500	+1.400%	180	+2.832%
2019-12-09	27.9500	28.0000	27.8300	27.8600	+4.111%	1,190	+4.271%
2019-11-26	26.7600	26.7600	26.7600	26.7600	-5.106%	100	+8.558%
2019-11-15	28.1400	28.2000	28.1400	28.2000	-0.914%	4,028	+3.014%
2019-11-11	28.4600	28.4600	28.4600	28.4600	+0.070%	200	+2.073%
2019-11-07	28.4300	28.4400	28.4300	28.4400	+2.265%	400	+2.145%
2019-10-29	28.0100	28.0100	27.8100	27.8100	+3.575%	600	+4.459%
2019-09-24	26.8500	26.8500	26.8500	26.8500	+0.187%	300	+8.194%
2019-08-27	26.8000	26.8000	26.8000	26.8000	+3.077%	1,160	+8.396%
2019-08-13	26.0000	26.0000	26.0000	26.0000	+0.503%	300	+11.731%
2019-07-15	25.8100	26.0000	25.8000	25.8700	+1.055%	3,320	+12.292%
2019-07-10	25.8500	25.8500	25.6000	25.6000	-4.478%	664	+13.477%
2019-06-28	26.8000	26.8000	26.8000	26.8000	+3.675%	100	+8.396%
2019-06-27	25.8500	25.8500	25.8500	25.8500	-0.347%	1,072	+12.379%
2019-06-24	25.8000	25.9400	25.8000	25.9400	+3.347%	499	+11.989%
2019-03-07	25.5200	25.5200	25.1000	25.1000	-14.915%	428	+15.737%
2019-01-29	29.5000	29.5000	29.5000	29.5000	+9.259%	103	-1.525%
2019-01-23	29.5000	29.5000	27.0000	27.0000	-10.000%	200	+7.593%
2018-12-28	30.0000	30.0000	30.0000	30.0000	+9.091%	101	-3.167%
2018-12-04	27.4500	27.5000	27.4500	27.5000	+18.483%	205	+5.636%
2018-11-29	23.2100	23.2100	23.2100	23.2100	-14.037%	400	+25.162%
2018-10-18	27.0000	27.0000	27.0000	27.0000	-2.703%	204	+7.593%
2018-09-18	28.0000	28.0000	27.7500	27.7500	0.000%	200	+4.685%

.dark-mode .Lvr8Q7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lvr8Q7{ color: #333333; background-color: white; border: 2px solid #333333; }CMCTPCreative Media & Community Trust Corporation Series L Preferred Stockstock NASDAQ

CMCTP
Creative Media & Community Trust Corporation Series L Preferred Stock
stock NASDAQ