Creative Media & Community Trus - Price History
Monthly price history for CMCT (Creative Media & Community Trus)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.12 | $3.12 |
| April 2024 | $3.34 | $3.34 |
| March 2024 | $4.17 | $4.26 |
| February 2024 | $3.52 | $3.60 |
| January 2024 | $3.37 | $3.44 |
| December 2023 | $3.61 | $3.69 |
| November 2023 | $3.68 | $3.84 |
| October 2023 | $3.87 | $4.04 |
| September 2023 | $3.80 | $4.05 |
| August 2023 | $4.08 | $4.35 |
| July 2023 | $4.29 | $4.57 |
| June 2023 | $4.60 | $4.99 |
| May 2023 | $4.76 | $5.17 |
| April 2023 | $4.13 | $4.48 |
| March 2023 | $3.75 | $4.07 |
| February 2023 | $4.58 | $5.08 |
| January 2023 | $4.76 | $5.28 |
| December 2022 | $4.42 | $4.90 |
| November 2022 | $5.34 | $6.03 |
| October 2022 | $6 | $6.77 |
| September 2022 | $5.66 | $6.39 |
| August 2022 | $6.14 | $7.02 |
| July 2022 | $6.14 | $7.03 |
| June 2022 | $6.21 | $7.10 |
| May 2022 | $6.33 | $7.33 |
| April 2022 | $6.11 | $7.07 |
| March 2022 | $6.69 | $7.74 |
| February 2022 | $6.63 | $7.76 |
| January 2022 | $6.58 | $7.70 |
| December 2021 | $6.28 | $7.35 |
| November 2021 | $5.90 | $6.98 |
| October 2021 | $7.15 | $8.45 |
| September 2021 | $7.66 | $9.06 |
| August 2021 | $5.86 | $7 |
| July 2021 | $6.86 | $8.20 |
| June 2021 | $7.49 | $8.95 |
| May 2021 | $9.94 | $11.98 |
| April 2021 | $9.30 | $11.20 |
| March 2021 | $10.70 | $12.89 |
| February 2021 | $10.02 | $12.15 |
| January 2021 | $11.54 | $13.99 |
| December 2020 | $11.75 | $14.24 |
| November 2020 | $9.98 | $12.17 |
| October 2020 | $6.56 | $8 |
| September 2020 | $8.08 | $9.86 |
| August 2020 | $8.41 | $10.33 |
| July 2020 | $8.30 | $10.20 |
| June 2020 | $8.78 | $10.78 |
| May 2020 | $8 | $9.90 |
| April 2020 | $8.23 | $10.19 |
| March 2020 | $8.96 | $11.09 |
| February 2020 | $11.27 | $14.04 |
| January 2020 | $12.49 | $15.56 |
| December 2019 | $11.64 | $14.50 |
| November 2019 | $11.58 | $14.50 |
| October 2019 | $11.62 | $14.55 |
| September 2019 | $12.37 | $15.50 |
| August 2019 | $47.68 | $20 |
| July 2019 | $38.42 | $20.38 |
| June 2019 | $38.87 | $20.62 |
| May 2019 | $39.35 | $21 |
| April 2019 | $36.26 | $19.35 |
| March 2019 | $34.27 | $18.29 |
| February 2019 | $33.92 | $18.23 |
| January 2019 | $32.93 | $17.70 |
| December 2018 | $28.25 | $15.18 |
| November 2018 | $32.21 | $17.44 |
| October 2018 | $31.95 | $17.30 |
| September 2018 | $25.86 | $14 |
| August 2018 | $28.58 | $15.60 |
| July 2018 | $27.76 | $15.15 |
| June 2018 | $27.66 | $15.10 |
| May 2018 | $27.07 | $14.90 |
| April 2018 | $26.98 | $14.85 |
| March 2018 | $22.98 | $12.65 |
| February 2018 | $28.30 | $15.70 |
| January 2018 | $30.73 | $17.05 |
| December 2017 | $34.42 | $19.10 |
| November 2017 | $30.72 | $17.80 |
| October 2017 | $28.90 | $16.75 |
| September 2017 | $28.99 | $16.80 |
| August 2017 | $26.84 | $15.65 |
| July 2017 | $28.55 | $16.65 |
| June 2017 | $27.26 | $15.90 |
| May 2017 | $24.06 | $15.80 |
| April 2017 | $24.44 | $16.05 |
| March 2017 | $24.10 | $16.10 |
| February 2017 | $23.18 | $15.70 |
| January 2017 | $22.81 | $15.45 |
| December 2016 | $22.81 | $15.45 |
| November 2016 | $22.20 | $15.25 |
| October 2016 | $22.34 | $15.35 |
| September 2016 | $22.36 | $15.36 |
| August 2016 | $24.15 | $16.83 |
| July 2016 | $23.12 | $16.12 |
| June 2016 | $23.30 | $16.24 |
| May 2016 | $25.87 | $18.25 |
| April 2016 | $26.38 | $18.61 |
| March 2016 | $25.60 | $18.06 |
| February 2016 | $23.62 | $16.88 |
| January 2016 | $23.79 | $17 |
| December 2015 | $21.75 | $15.54 |
| November 2015 | $25.55 | $18.49 |
| October 2015 | $26.54 | $19.21 |
| September 2015 | $25.38 | $18.37 |
| August 2015 | $20.77 | $15.20 |
| July 2015 | $21.84 | $15.98 |
| June 2015 | $24.14 | $17.67 |
| May 2015 | $25.12 | $18.60 |
| April 2015 | $26.26 | $19.45 |
| March 2015 | $24.99 | $18.51 |
| February 2015 | $22.06 | $16.54 |
| January 2015 | $20.21 | $15.15 |
| December 2014 | $20.02 | $15.01 |
| November 2014 | $23.66 | $17.99 |
| October 2014 | $23.36 | $17.76 |
| September 2014 | $29.04 | $22.08 |
| August 2014 | $25.18 | $19.37 |
| July 2014 | $27.40 | $21.08 |
| June 2014 | $28.16 | $21.66 |
| May 2014 | $29.69 | $23.07 |
| April 2014 | $28.45 | $22.11 |
| March 2014 | $29.53 | $4.59 |
| February 2014 | $26.94 | $9.58 |
| January 2014 | $26.26 | $9.34 |
| December 2013 | $24.18 | $8.60 |
| November 2013 | $23.89 | $8.62 |
| October 2013 | $24.52 | $8.85 |
| September 2013 | $24.58 | $8.87 |
| August 2013 | $25.24 | $9.24 |
| July 2013 | $25.71 | $9.41 |
| June 2013 | $22.46 | $8.22 |
| May 2013 | $22.80 | $8.47 |
| April 2013 | $20.94 | $7.78 |
| March 2013 | $20.24 | $7.52 |
| February 2013 | $18.56 | $7.01 |
| January 2013 | $19.40 | $7.33 |
| December 2012 | $18.79 | $7.10 |
| November 2012 | $18.43 | $7.08 |
| October 2012 | $16.84 | $6.47 |
| September 2012 | $19.52 | $7.50 |
| August 2012 | $18.93 | $7.43 |
| July 2012 | $19.67 | $7.72 |
| June 2012 | $19.65 | $7.71 |
| May 2012 | $19.64 | $7.87 |
| April 2012 | $20.99 | $8.41 |
| March 2012 | $21.36 | $8.56 |
| February 2012 | $17.71 | $7.23 |
| January 2012 | $18.67 | $7.62 |
| December 2011 | $17.15 | $7 |
| November 2011 | $17.60 | $7.35 |
| October 2011 | $18.54 | $7.74 |
| September 2011 | $18.68 | $7.80 |
| August 2011 | $19.01 | $8.10 |
| July 2011 | $20.09 | $8.56 |
| June 2011 | $19.37 | $8.25 |
| May 2011 | $19.44 | $8.44 |
| April 2011 | $19.90 | $8.64 |
| March 2011 | $19.97 | $8.67 |
| February 2011 | $20.47 | $9.05 |
| January 2011 | $19 | $8.40 |
| December 2010 | $19.18 | $8.48 |
| November 2010 | $18.12 | $8.16 |
| October 2010 | $18.14 | $8.17 |
| September 2010 | $19.23 | $8.66 |
| August 2010 | $16.46 | $7.55 |
| July 2010 | $17.87 | $8.20 |
| June 2010 | $17.83 | $8.18 |
| May 2010 | $17.96 | $8.40 |
| April 2010 | $18.39 | $8.60 |
| March 2010 | $15.65 | $7.32 |
| February 2010 | $14.86 | $7.10 |
| January 2010 | $15.26 | $7.29 |
| December 2009 | $15.72 | $7.51 |
| November 2009 | $15.66 | $7.64 |
| October 2009 | $15.07 | $7.35 |
| September 2009 | $14.99 | $7.31 |
| August 2009 | $13.39 | $6.68 |
| July 2009 | $13.03 | $6.50 |
| June 2009 | $13.29 | $6.63 |
| May 2009 | $14.44 | $7.37 |
| April 2009 | $13.91 | $7.10 |
| March 2009 | $10.87 | $5.55 |
| February 2009 | $12.44 | $6.60 |
| January 2009 | $13.82 | $7.33 |
| December 2008 | $14.05 | $7.45 |
| November 2008 | $12.03 | $6.70 |
| October 2008 | $16.16 | $9 |
| September 2008 | $13.10 | $7.30 |
| August 2008 | $14.31 | $8.20 |
| July 2008 | $13.80 | $7.91 |
| June 2008 | $13.96 | $8 |
| May 2008 | $13.28 | $7.82 |
| April 2008 | $11.92 | $7.02 |
| March 2008 | $11.91 | $7.01 |
| February 2008 | $17.32 | $10.45 |
| January 2008 | $17.07 | $10.30 |
| December 2007 | $17.84 | $10.76 |
| November 2007 | $19.38 | $12 |
| October 2007 | $21.11 | $13.07 |
| September 2007 | $21.14 | $13.09 |
| August 2007 | $20.34 | $12.88 |
| July 2007 | $22.85 | $14.47 |
| June 2007 | $20.78 | $13.16 |
| May 2007 | $21.57 | $13.97 |
| April 2007 | $21.70 | $14.05 |
| March 2007 | $22.62 | $14.65 |
| February 2007 | $22.24 | $14.70 |
| January 2007 | $22.70 | $15 |
| December 2006 | $22.71 | $15.01 |
| November 2006 | $21.15 | $14.35 |
| October 2006 | $20.92 | $14.20 |
| September 2006 | $20.63 | $14 |
| August 2006 | $21.04 | $14.59 |
| July 2006 | $18.58 | $12.88 |
| June 2006 | $18.26 | $12.66 |
| May 2006 | $18.31 | $13 |
| April 2006 | $18.38 | $13.05 |
| March 2006 | $19.22 | $13.65 |
| February 2006 | $17.56 | $12.75 |
| January 2006 | $17.79 | $12.92 |
| December 2005 | $16.95 | $12.31 |
| November 2005 | $16.41 | $12.20 |
| October 2005 | $17.09 | $12.70 |
| September 2005 | $18.07 | $13.43 |
| August 2005 | $16.83 | $12.79 |
| July 2005 | $17.40 | $13.22 |
| June 2005 | $17.25 | $13.11 |
| May 2005 | $18.99 | $14.75 |
| April 2005 | $19.51 | $15.15 |
| March 2005 | $19.40 | $15.07 |
| February 2005 | $18.90 | $15.02 |
| January 2005 | $19.03 | $15.12 |
| December 2004 | $19.09 | $15.17 |
| November 2004 | $18.65 | $15.15 |
| October 2004 | $17.87 | $14.51 |
| September 2004 | $18.72 | $15.20 |
| August 2004 | $16.93 | $14.06 |
| July 2004 | $17.36 | $14.42 |
| June 2004 | $17.34 | $14.40 |
| May 2004 | $15.90 | $13.52 |
| April 2004 | $15.99 | $13.60 |
| March 2004 | $18.28 | $15.55 |
| February 2004 | $19.11 | $16.40 |
| January 2004 | $17.73 | $15.45 |
| December 2003 | $17.48 | $15.23 |
| November 2003 | $16.90 | $15.10 |
| October 2003 | $15.65 | $13.98 |
| September 2003 | $15.31 | $13.68 |
| August 2003 | $14.59 | $13.40 |
| July 2003 | $14.70 | $13.50 |
| June 2003 | $14.59 | $13.40 |
| May 2003 | $14.10 | $13.30 |
| April 2003 | $14.21 | $13.41 |
| March 2003 | $13.99 | $13.20 |
| February 2003 | $13.56 | $13.18 |
| January 2003 | $13.58 | $13.20 |
| December 2002 | $12.80 | $12.45 |
| November 2002 | $12.44 | $12.50 |
| October 2002 | $11.63 | $11.68 |
| September 2002 | $13.58 | $13.64 |
| August 2002 | $13.72 | $14.20 |
| July 2002 | $13.63 | $14.10 |
| June 2002 | $13.72 | $14.20 |
| May 2002 | $13.88 | $14.76 |
| April 2002 | $13.43 | $14.28 |
| March 2002 | $13.47 | $14.32 |
| February 2002 | $12.57 | $13.74 |
| January 2002 | $12.44 | $13.60 |
| December 2001 | $12.35 | $13.50 |
| November 2001 | $11.58 | $13.05 |
| October 2001 | $10.95 | $12.34 |
| September 2001 | $10.92 | $12.30 |
| August 2001 | $13.02 | $15.10 |
| July 2001 | $12.02 | $13.95 |
| June 2001 | $11.98 | $13.90 |
| May 2001 | $11.72 | $13.97 |
| April 2001 | $10.19 | $12.14 |
| March 2001 | $10.99 | $13.10 |
| February 2001 | $9.79 | $12 |
| January 2001 | $8.84 | $10.84 |
| December 2000 | $7.14 | $8.75 |
| November 2000 | $7.56 | $9.62 |
| October 2000 | $7.76 | $9.88 |
| September 2000 | $8.15 | $10.38 |
| August 2000 | $7.77 | $10.38 |
| July 2000 | $7.68 | $10.25 |
| June 2000 | $7.68 | $10.25 |
| May 2000 | $7.63 | $10.62 |
| April 2000 | $7.99 | $11.12 |
| March 2000 | $7.22 | $10.06 |
| February 2000 | $7.41 | $10.75 |
| January 2000 | $6.98 | $10.12 |
| December 1999 | $6.98 | $10.12 |
| November 1999 | $8.16 | $12.38 |
| October 1999 | $7.91 | $12 |
| September 1999 | $8.74 | $13.25 |
| August 1999 | $8.56 | $13.44 |
| July 1999 | $8.84 | $13.88 |
| June 1999 | $9 | $14.12 |
| May 1999 | $9.15 | $14.81 |
| April 1999 | $9.11 | $14.75 |
| March 1999 | $9.88 | $16 |
| February 1999 | $8.76 | $14.62 |
| January 1999 | $9.81 | $16.38 |
| December 1998 | $9.96 | $16.62 |
| November 1998 | $10.15 | $17.38 |
| October 1998 | $9.71 | $16.62 |
| September 1998 | $10.22 | $17.50 |
| August 1998 | $9.25 | $16.25 |
| July 1998 | $9.46 | $16.62 |
| June 1998 | $10.32 | $18.12 |
| May 1998 | $11.11 | $20 |
| April 1998 | $10.94 | $19.69 |
| March 1998 | $10.90 | $19.62 |
| February 1998 | $10.80 | $19.88 |
| January 1998 | $11.21 | $20.62 |
| December 1997 | $10.80 | $19.88 |
| November 1997 | $10.60 | $19.94 |
| October 1997 | $10.24 | $19.25 |
| September 1997 | $10.44 | $19.62 |
| August 1997 | $9.96 | $19.12 |
| July 1997 | $9.57 | $18.38 |
| June 1997 | $9.44 | $18.12 |
| May 1997 | $8.72 | $17.12 |
| April 1997 | $8.53 | $16.75 |
| March 1997 | $8.85 | $17.38 |
| February 1997 | $9.09 | $18.25 |
| January 1997 | $8.78 | $17.62 |
| December 1996 | $8.84 | $17.75 |
| November 1996 | $8.15 | $16.75 |
| October 1996 | $7.97 | $16.38 |
| September 1996 | $7.85 | $16.12 |
| August 1996 | $7.67 | $16.12 |
| July 1996 | $7.25 | $15.25 |
| June 1996 | $7.37 | $15.50 |
| May 1996 | $7.66 | $16.50 |
| April 1996 | $7.60 | $16.38 |
| March 1996 | $8.06 | $17.38 |
| February 1996 | $7.61 | $16.75 |
| January 1996 | $7.38 | $16.25 |
| December 1995 | $7.38 | $16.25 |
| November 1995 | $6.81 | $15.38 |
| October 1995 | $6.53 | $14.75 |
| September 1995 | $6.42 | $14.50 |
| August 1995 | $6.49 | $15 |
| July 1995 | $6.22 | $14.38 |
| June 1995 | $6.33 | $14.62 |
| May 1995 | $5.93 | $14 |
| April 1995 | $5.67 | $13.38 |
| March 1995 | $5.35 | $12.62 |
| February 1995 | $5.28 | $12.75 |
| January 1995 | $5.38 | $13 |
| December 1994 | $4.87 | $11.75 |
| November 1994 | $4.75 | $11.75 |
| October 1994 | $5.25 | $13 |
| September 1994 | $5.65 | $14.25 |
| August 1994 | $5.35 | $13.50 |
| July 1994 | $5.65 | $14.25 |
| June 1994 | $5.66 | $14.50 |
| May 1994 | $5.85 | $15 |
| April 1994 | $5.66 | $14.50 |
| March 1994 | $5.37 | $14 |
| February 1994 | $5.76 | $15 |
| January 1994 | $5.66 | $14.75 |
| December 1993 | $5.76 | $15 |
CMCT
Price: $3.05
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 10.97%
Payout Ratio: -11.30%
Payout Ratio Range:
Dividend Per Share: 0.34 USD
Earnings Per Share: -3.01 USD
P/E Ratio: -1.09
Exchange: NGM
Sector: Real Estate
Industry: REIT - Office
Volume: 9600
Ebitda: 399.4 millionMarket Capitalization: 89.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: -28.31%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%