Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CMTG )

7.270 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.56 11.69 11.47 11.52 167,698 -0.02(-0.16%)
Jul 28, 2023 11.54 11.76 11.45 11.54 272,454 +0.11(+0.98%)
Jul 27, 2023 11.99 12.05 11.39 11.43 300,846 -0.50(-4.16%)
Jul 26, 2023 11.78 12.14 11.78 11.92 448,528 +0.06(+0.47%)
Jul 25, 2023 11.80 11.98 11.80 11.87 477,349 +0.01(+0.08%)
Jul 24, 2023 11.79 12.02 11.57 11.86 164,932 +0.38(+3.34%)
Jul 21, 2023 11.65 11.71 11.45 11.47 181,661 -0.11(-0.97%)
Jul 20, 2023 11.72 11.79 11.46 11.59 222,084 -0.11(-0.96%)
Jul 19, 2023 11.29 11.71 11.29 11.70 232,072 +0.35(+3.05%)
Jul 18, 2023 11.12 11.41 11.10 11.35 190,029 +0.22(+1.93%)
Jul 17, 2023 10.90 11.16 10.85 11.14 183,094 +0.22(+1.97%)
Jul 14, 2023 10.90 11.02 10.85 10.92 199,183 -0.07(-0.60%)
Jul 13, 2023 10.97 11.08 10.90 10.99 187,993 +0.09(+0.86%)
Jul 12, 2023 10.94 11.08 10.81 10.90 215,355 +0.14(+1.30%)
Jul 11, 2023 10.75 10.78 10.61 10.75 192,820 +0.07(+0.61%)
Jul 10, 2023 10.41 10.73 10.41 10.69 268,019 +0.29(+2.79%)
Jul 07, 2023 10.24 10.54 10.13 10.40 161,045 +0.21(+2.02%)
Jul 06, 2023 10.23 10.27 9.960 10.19 177,926 -0.21(-1.98%)
Jul 05, 2023 10.54 10.59 10.28 10.40 179,765 -0.15(-1.42%)
Jul 03, 2023 10.35 10.65 10.34 10.55 127,411 -0.06(-0.53%)
Jun 30, 2023 10.75 10.75 10.55 10.61 182,832 +0.00(+0.00%)
Jun 29, 2023 10.51 10.65 10.51 10.61 161,928 +0.07(+0.71%)
Jun 28, 2023 10.40 10.53 10.29 10.53 189,292 +0.13(+1.22%)
Jun 27, 2023 10.20 10.44 10.12 10.40 245,378 +0.24(+2.32%)
Jun 26, 2023 9.788 10.24 9.788 10.17 263,232 +0.34(+3.50%)
Jun 23, 2023 9.824 9.951 9.697 9.824 818,014 -0.10(-1.00%)
Jun 22, 2023 10.22 10.28 9.833 9.924 296,696 -0.39(-3.77%)
Jun 21, 2023 10.20 10.40 10.17 10.31 252,706 +0.04(+0.35%)
Jun 20, 2023 10.41 10.49 10.21 10.28 377,409 -0.20(-1.90%)
Jun 16, 2023 10.52 10.55 10.24 10.48 648,049 +0.07(+0.70%)
Jun 15, 2023 10.19 10.41 10.09 10.40 619,305 +0.10(+0.97%)
Jun 14, 2023 10.20 10.42 10.19 10.30 514,962 +0.15(+1.52%)
Jun 13, 2023 9.942 10.15 9.933 10.15 623,937 +0.16(+1.63%)
Jun 12, 2023 9.960 10.08 9.829 9.987 253,018 -0.02(-0.18%)
Jun 09, 2023 10.24 10.24 9.969 10.01 196,845 -0.18(-1.78%)
Jun 08, 2023 10.37 10.38 10.12 10.19 278,327 -0.28(-2.68%)
Jun 07, 2023 10.16 10.56 10.15 10.47 626,036 +0.40(+3.96%)
Jun 06, 2023 9.716 10.20 9.688 10.07 480,376 +0.34(+3.44%)
Jun 05, 2023 9.706 9.851 9.643 9.734 336,020 -0.02(-0.19%)
Jun 02, 2023 9.462 9.815 9.462 9.752 443,681 +0.47(+5.07%)
Jun 01, 2023 9.362 9.408 9.145 9.281 452,319 -0.16(-1.73%)
May 31, 2023 9.525 9.643 9.263 9.444 1,224,207 -0.14(-1.42%)
May 30, 2023 9.716 9.797 9.426 9.580 411,469 -0.11(-1.12%)
May 26, 2023 9.344 9.788 9.281 9.688 439,363 +0.35(+3.78%)
May 25, 2023 9.344 9.516 9.127 9.335 630,382 -0.10(-1.06%)
May 24, 2023 9.607 9.761 9.426 9.435 307,060 -0.26(-2.71%)
May 23, 2023 9.335 9.888 9.299 9.697 541,112 +0.32(+3.38%)
May 22, 2023 9.725 9.869 9.239 9.381 529,627 -0.40(-4.07%)
May 19, 2023 9.725 10.08 9.652 9.779 313,880 +0.24(+2.56%)
May 18, 2023 9.716 9.716 9.457 9.534 569,914 -0.24(-2.50%)
May 17, 2023 9.688 9.842 9.643 9.779 455,028 +0.21(+2.18%)
May 16, 2023 9.788 9.942 9.534 9.571 302,986 -0.39(-3.91%)
May 15, 2023 9.987 10.14 9.951 9.960 273,983 +0.04(+0.36%)
May 12, 2023 10.17 10.22 9.869 9.924 446,251 -0.17(-1.70%)
May 11, 2023 9.987 10.20 9.955 10.10 455,438 -0.01(-0.09%)
May 10, 2023 10.34 10.34 10.01 10.10 219,331 -0.08(-0.80%)
May 09, 2023 10.14 10.30 9.996 10.19 190,257 -0.05(-0.53%)
May 08, 2023 10.33 10.39 10.16 10.24 200,354 -0.05(-0.53%)
May 05, 2023 10.08 10.41 10.08 10.29 243,581 +0.44(+4.50%)
May 04, 2023 9.924 9.924 9.516 9.851 247,645 -0.16(-1.63%)
May 03, 2023 10.56 10.97 9.996 10.01 366,314 -0.40(-3.83%)
May 02, 2023 10.52 10.52 10.03 10.41 310,970 -0.20(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.