Creative Media & Communit... (CMCTP)
NASDAQ: CMCTP
· Real-Time Price · USD
29.05
0.04 (0.14%)
At close: Jan 18, 2023, 6:16 PM
CMCTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 18, 2023 | 28.80 | 29.05 | 28.80 | 29.05 | 29.05 | 0.14% | 302 |
| Jan 17, 2023 | 29.02 | 29.60 | 29.00 | 29.01 | 29.01 | 2.69% | 701 |
| Jan 13, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.00% | 101 |
| Jan 12, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.18% | 100 |
| Jan 11, 2023 | 28.15 | 28.20 | 28.15 | 28.20 | 28.20 | 0.53% | 400 |
| Jan 10, 2023 | 28.01 | 28.05 | 28.01 | 28.05 | 28.05 | -0.36% | 3,906 |
| Jan 6, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.25% | 165 |
| Jan 4, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.75% | 100 |
| Jan 3, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.00% | 200 |
| Dec 30, 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.72% | 409 |
| Dec 28, 2022 | 28.30 | 28.50 | 28.30 | 28.50 | 28.50 | -3.49% | 451 |
| Dec 27, 2022 | 30.00 | 32.27 | 29.33 | 29.53 | 29.53 | -1.57% | 5,874 |
| Dec 23, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 401 |
| Dec 22, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.63% | 140 |
| Dec 20, 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.79% | 100 |
| Dec 16, 2022 | 29.36 | 29.36 | 29.00 | 29.00 | 29.00 | 2.08% | 1,065 |
| Nov 23, 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.60% | 250 |
| Nov 18, 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.14% | 100 |
| Nov 16, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.73% | 277 |
| Oct 27, 2022 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.43% | 385 |