Creative Media & Community Trust Corporation Preferred Series L (CMCTP) Historical Stock Data

29.05 ↑0.00 (0.00%)

As of November 18, 2022, 11:47am EST.

Historical Data

In the past 30 trading days, CMCTP is down -0.03% a day on average. There have been 27 days where Creative Media & Community Trust Corporation Preferred Series L closed green and 3 days where CMCTP closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-18	28.80	29.05	↑$0.25 (0.87%)	28.80	29.05	301
2023-01-17	29.02	29.01	↓$0.01 (-0.03%)	29.00	29.60	701
2023-01-13	28.25	28.25	↑$0.00 (0.00%)	28.25	28.25	101
2023-01-12	28.25	28.25	↑$0.00 (0.00%)	28.25	28.25	100
2023-01-11	28.15	28.20	↑$0.05 (0.18%)	28.15	28.20	400
2023-01-10	28.01	28.05	↑$0.04 (0.14%)	28.01	28.05	3.91K
2023-01-06	28.15	28.15	↑$0.00 (0.00%)	28.15	28.15	165
2023-01-04	28.22	28.22	↑$0.00 (0.00%)	28.22	28.22	100
2023-01-03	28.01	28.01	↑$0.00 (0.00%)	28.01	28.01	200
2022-12-30	28.01	28.01	↑$0.00 (0.00%)	28.01	28.01	409
2022-12-28	28.30	28.50	↑$0.20 (0.72%)	28.30	28.50	451
2022-12-27	30.00	29.53	↓$0.47 (-1.57%)	29.33	32.27	5.87K
2022-12-23	30.00	30.00	↑$0.00 (0.00%)	29.51	30.00	401
2022-12-22	30.00	30.00	↑$0.00 (0.00%)	30.00	30.00	140
2022-12-21	29.23	29.23	↑$0.00 (0.00%)	29.23	29.23	15
2022-12-20	29.23	29.23	↑$0.00 (0.00%)	29.23	29.23	100
2022-12-16	29.36	29.00	↓$0.36 (-1.22%)	29.00	30.00	1.07K
2022-12-15	28.41	28.41	↑$0.00 (0.00%)	28.41	28.41	3
2022-12-14	28.41	28.41	↑$0.00 (0.00%)	28.41	28.41	76
2022-12-13	28.41	28.41	↑$0.00 (0.00%)	28.41	28.41	76
2022-12-12	28.41	28.41	↑$0.00 (0.00%)	28.41	28.41	76
2022-11-25	28.41	28.41	↑$0.00 (0.00%)	28.41	28.41	1
2022-11-23	28.41	28.41	↑$0.00 (0.00%)	28.41	28.41	250
2022-11-21	28.24	28.24	↑$0.00 (0.00%)	28.24	28.24	100
2022-11-18	28.24	28.24	↑$0.00 (0.00%)	28.24	28.24	100
2022-11-16	28.20	28.20	↑$0.00 (0.00%)	28.20	28.20	277
2022-11-15	27.45	27.45	↑$0.00 (0.00%)	27.45	27.45	385
2022-11-14	27.45	27.45	↑$0.00 (0.00%)	27.45	27.45	385
2022-11-11	27.45	27.45	↑$0.00 (0.00%)	27.45	27.45	385
2022-11-10	27.45	27.45	↑$0.00 (0.00%)	27.45	27.45	385