Creative Media & Community Trust Corporation (CMCT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.1500 | 3.1500 | 3.0700 | 3.0700 | 3.0700 | 3,531 |
| 02 may 2024 | 3.0700 | 3.2200 | 3.0700 | 3.1300 | 3.1300 | 10,500 |
| 01 may 2024 | 3.3000 | 3.3200 | 3.0000 | 3.1200 | 3.1200 | 21,800 |
| 30 abr 2024 | 3.4400 | 3.4400 | 3.3000 | 3.3500 | 3.3500 | 3,900 |
| 29 abr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 400 |
| 26 abr 2024 | 3.3000 | 3.4500 | 3.3000 | 3.3500 | 3.3500 | 19,700 |
| 25 abr 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4100 | 3.4100 | 1,100 |
| 24 abr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 400 |
| 23 abr 2024 | 3.2500 | 3.4100 | 3.2400 | 3.4100 | 3.4100 | 9,600 |
| 22 abr 2024 | 3.4800 | 3.6700 | 3.2900 | 3.3400 | 3.3400 | 7,900 |
| 19 abr 2024 | 3.2400 | 3.4800 | 3.2400 | 3.3900 | 3.3900 | 11,200 |
| 18 abr 2024 | 3.6600 | 3.6600 | 3.3200 | 3.3200 | 3.3200 | 22,100 |
| 17 abr 2024 | 3.4300 | 3.6100 | 3.4300 | 3.4600 | 3.4600 | 3,400 |
| 16 abr 2024 | 3.7000 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 56,900 |
| 15 abr 2024 | 3.7600 | 3.7700 | 3.7300 | 3.7400 | 3.7400 | 4,800 |
| 12 abr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 500 |
| 11 abr 2024 | 3.7100 | 3.9400 | 3.7100 | 3.8600 | 3.8600 | 2,000 |
| 10 abr 2024 | 3.7100 | 3.8500 | 3.6900 | 3.7100 | 3.7100 | 6,100 |
| 09 abr 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 1,200 |
| 08 abr 2024 | 3.8000 | 3.8800 | 3.7600 | 3.8200 | 3.8200 | 3,700 |
| 05 abr 2024 | 3.6600 | 3.9200 | 3.6600 | 3.9200 | 3.9200 | 7,800 |
| 05 abr 2024 | 0.085 Dividendo | |||||
| 04 abr 2024 | 4.0300 | 4.1300 | 4.0200 | 4.0200 | 3.9350 | 5,300 |
| 03 abr 2024 | 4.2400 | 4.2500 | 3.8000 | 4.0300 | 3.9448 | 22,600 |
| 02 abr 2024 | 4.2200 | 4.2500 | 3.9900 | 4.2000 | 4.1112 | 8,200 |
| 01 abr 2024 | 4.4900 | 4.4900 | 4.1800 | 4.1800 | 4.0916 | 11,900 |
| 28 mar 2024 | 4.1400 | 4.3400 | 4.1300 | 4.2600 | 4.1699 | 13,800 |
| 27 mar 2024 | 4.1800 | 4.3500 | 4.1200 | 4.2000 | 4.1112 | 6,300 |
| 26 mar 2024 | 4.0200 | 4.1900 | 3.9600 | 4.1800 | 4.0916 | 6,700 |
| 25 mar 2024 | 3.7800 | 4.0000 | 3.7800 | 3.9800 | 3.8958 | 5,700 |
| 22 mar 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8600 | 3.7784 | 1,400 |
| 21 mar 2024 | 3.7700 | 3.7700 | 3.6300 | 3.7100 | 3.6316 | 1,300 |
| 20 mar 2024 | 3.8800 | 3.8800 | 3.7800 | 3.7800 | 3.7001 | 2,200 |
| 19 mar 2024 | 3.8200 | 3.8900 | 3.8100 | 3.8100 | 3.7294 | 8,400 |
| 18 mar 2024 | 3.7400 | 3.8000 | 3.6500 | 3.7500 | 3.6707 | 3,900 |
| 15 mar 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | 3.6707 | 39,800 |
| 14 mar 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6400 | 3.5630 | 4,600 |
| 13 mar 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.5239 | 13,300 |
| 12 mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5239 | 1,300 |
| 11 mar 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.5239 | 1,900 |
| 08 mar 2024 | 3.6100 | 3.6700 | 3.6000 | 3.6700 | 3.5924 | 9,800 |
| 07 mar 2024 | 3.6200 | 3.7000 | 3.5500 | 3.6800 | 3.6022 | 5,600 |
| 06 mar 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.5435 | 5,800 |
| 05 mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5043 | 400 |
| 04 mar 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | 3.5435 | 7,300 |
| 01 mar 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6100 | 3.5337 | 1,500 |
| 29 feb 2024 | 3.5400 | 3.6100 | 3.5400 | 3.6000 | 3.5239 | 21,100 |
| 28 feb 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5200 | 3.4456 | 1,400 |
| 27 feb 2024 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 3.4260 | 2,500 |
| 26 feb 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5000 | 3.4260 | 6,200 |
| 23 feb 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5500 | 3.4749 | 8,700 |
| 22 feb 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5800 | 3.5043 | 1,600 |
| 21 feb 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5400 | 3.4651 | 9,600 |
| 20 feb 2024 | 3.3000 | 3.5800 | 3.3000 | 3.5100 | 3.4358 | 19,500 |
| 16 feb 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3100 | 3.2400 | 7,200 |
| 15 feb 2024 | 3.2500 | 3.3800 | 3.2500 | 3.3800 | 3.3085 | 1,000 |
| 14 feb 2024 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | 3.2792 | 7,600 |
| 13 feb 2024 | 3.3200 | 3.4000 | 3.1900 | 3.1900 | 3.1225 | 6,600 |
| 12 feb 2024 | 3.3900 | 3.4400 | 3.2800 | 3.2800 | 3.2106 | 4,900 |
| 09 feb 2024 | 3.3100 | 3.4200 | 3.1900 | 3.4000 | 3.3281 | 11,200 |
| 08 feb 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3500 | 3.2792 | 13,600 |
| 07 feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4162 | 500 |
| 06 feb 2024 | 3.5800 | 3.5800 | 3.4800 | 3.5400 | 3.4651 | 2,300 |
| 05 feb 2024 | 3.4700 | 3.5800 | 3.4700 | 3.5800 | 3.5043 | 4,300 |
| 02 feb 2024 | 3.4400 | 3.4700 | 3.3300 | 3.4700 | 3.3966 | 1,600 |
| 01 feb 2024 | 3.3400 | 3.4600 | 3.3400 | 3.4200 | 3.3477 | 2,600 |
| 31 ene 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4400 | 3.3673 | 5,900 |
| 30 ene 2024 | 3.5300 | 3.5400 | 3.3400 | 3.3400 | 3.2694 | 26,200 |
| 29 ene 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.4554 | 4,200 |
| 26 ene 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5100 | 3.4358 | 3,300 |
| 25 ene 2024 | 3.5300 | 3.6000 | 3.5100 | 3.5600 | 3.4847 | 4,800 |
| 24 ene 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5300 | 3.4554 | 2,200 |
| 23 ene 2024 | 3.6500 | 3.7900 | 3.6000 | 3.6100 | 3.5337 | 1,600 |
| 22 ene 2024 | 3.6300 | 3.6800 | 3.5300 | 3.6500 | 3.5728 | 9,100 |
| 19 ene 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5532 | 2,000 |
| 18 ene 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6100 | 3.5337 | 7,400 |
| 17 ene 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6700 | 3.5924 | 3,800 |
| 16 ene 2024 | 3.7900 | 3.8400 | 3.6900 | 3.7000 | 3.6218 | 2,700 |
| 12 ene 2024 | 3.6700 | 3.8500 | 3.6700 | 3.7200 | 3.6413 | 11,000 |
| 11 ene 2024 | 3.6500 | 3.8700 | 3.6500 | 3.7000 | 3.6218 | 2,800 |
| 10 ene 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.5826 | 1,900 |
| 09 ene 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7500 | 3.6707 | 1,500 |
| 08 ene 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7980 | 700 |
| 05 ene 2024 | 3.5400 | 3.8200 | 3.5400 | 3.7000 | 3.6218 | 16,400 |
| 04 ene 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8500 | 3.7686 | 14,300 |
| 03 ene 2024 | 3.7000 | 3.9900 | 3.7000 | 3.9900 | 3.9056 | 44,400 |
| 02 ene 2024 | 3.5300 | 3.8100 | 3.5300 | 3.6300 | 3.5532 | 4,800 |
| 29 dic 2023 | 3.8000 | 3.8200 | 3.6900 | 3.6900 | 3.6120 | 34,400 |
| 29 dic 2023 | 0.085 Dividendo | |||||
| 28 dic 2023 | 3.9700 | 4.0200 | 3.6700 | 3.9100 | 3.7441 | 70,400 |
| 27 dic 2023 | 3.8200 | 4.0100 | 3.7000 | 3.9000 | 3.7345 | 81,200 |
| 26 dic 2023 | 3.8400 | 3.9700 | 3.8200 | 3.9700 | 3.8016 | 4,400 |
| 22 dic 2023 | 3.5700 | 3.7100 | 3.5200 | 3.7100 | 3.5526 | 28,100 |
| 21 dic 2023 | 3.8800 | 3.9700 | 3.7000 | 3.7500 | 3.5909 | 27,400 |
| 20 dic 2023 | 3.4000 | 3.7600 | 3.4000 | 3.7000 | 3.5430 | 52,600 |
| 19 dic 2023 | 3.4100 | 3.5000 | 3.3100 | 3.3200 | 3.1792 | 10,900 |
| 18 dic 2023 | 3.6100 | 3.6100 | 3.3800 | 3.3800 | 3.2366 | 12,900 |
| 15 dic 2023 | 3.6000 | 3.6000 | 3.4400 | 3.4400 | 3.2941 | 4,200 |
| 14 dic 2023 | 3.8300 | 3.8300 | 3.5400 | 3.6800 | 3.5239 | 16,500 |
| 13 dic 2023 | 3.2800 | 3.7900 | 3.2800 | 3.7800 | 3.6196 | 36,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.