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

(NY: CMTG )

8.520 -0.070 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 9.979 10.05 9.845 9.979 150,660 +0.08(+0.77%)
Oct 30, 2023 9.854 9.940 9.644 9.902 131,472 +0.22(+2.27%)
Oct 27, 2023 9.912 9.921 9.625 9.682 151,012 -0.23(-2.32%)
Oct 26, 2023 9.826 9.998 9.711 9.912 124,478 +0.16(+1.67%)
Oct 25, 2023 9.912 9.912 9.713 9.749 153,678 -0.26(-2.58%)
Oct 24, 2023 9.960 10.10 9.883 10.01 130,858 +0.06(+0.58%)
Oct 23, 2023 10.21 10.22 9.912 9.950 146,234 -0.32(-3.08%)
Oct 20, 2023 10.57 10.64 10.19 10.27 336,793 -0.22(-2.10%)
Oct 19, 2023 10.72 10.80 10.48 10.49 178,021 -0.33(-3.01%)
Oct 18, 2023 10.91 10.91 10.69 10.81 160,315 -0.22(-2.00%)
Oct 17, 2023 10.75 11.14 10.74 11.03 235,276 +0.18(+1.68%)
Oct 16, 2023 10.85 10.98 10.73 10.85 159,177 +0.14(+1.34%)
Oct 13, 2023 11.13 11.13 10.69 10.71 140,962 -0.32(-2.86%)
Oct 12, 2023 11.12 11.12 10.84 11.02 175,555 -0.06(-0.52%)
Oct 11, 2023 10.77 11.09 10.73 11.08 133,415 +0.36(+3.39%)
Oct 10, 2023 10.78 10.80 10.65 10.72 205,442 -0.08(-0.71%)
Oct 09, 2023 10.68 10.96 10.68 10.79 164,236 +0.11(+1.08%)
Oct 06, 2023 10.65 10.86 10.54 10.68 240,210 -0.05(-0.45%)
Oct 05, 2023 10.25 10.74 10.23 10.72 330,203 +0.45(+4.38%)
Oct 04, 2023 10.20 10.35 9.883 10.28 228,433 +0.06(+0.56%)
Oct 03, 2023 10.42 10.51 10.07 10.22 218,247 -0.32(-3.00%)
Oct 02, 2023 10.58 10.61 10.40 10.53 335,369 -0.07(-0.63%)
Sep 29, 2023 10.63 10.71 10.49 10.60 250,987 +0.04(+0.36%)
Sep 28, 2023 10.42 10.60 10.36 10.56 219,446 +0.17(+1.66%)
Sep 27, 2023 10.23 10.41 10.13 10.39 374,822 +0.26(+2.59%)
Sep 26, 2023 10.34 10.44 10.11 10.13 182,101 -0.32(-3.04%)
Sep 25, 2023 10.35 10.51 10.45 10.45 176,284 +0.03(+0.27%)
Sep 22, 2023 10.45 10.54 10.35 10.42 259,833 -0.04(-0.36%)
Sep 21, 2023 10.61 10.72 10.44 10.46 131,756 -0.23(-2.19%)
Sep 20, 2023 10.83 10.87 10.67 10.69 176,873 -0.05(-0.44%)
Sep 19, 2023 10.73 10.85 10.65 10.74 138,620 +0.03(+0.26%)
Sep 18, 2023 10.97 10.97 10.59 10.71 212,773 -0.40(-3.62%)
Sep 15, 2023 10.61 11.11 10.53 11.11 502,796 +0.47(+4.39%)
Sep 14, 2023 10.66 10.75 10.59 10.64 187,613 +0.16(+1.52%)
Sep 13, 2023 10.61 10.66 10.45 10.48 221,252 -0.14(-1.32%)
Sep 12, 2023 10.83 10.85 10.58 10.62 152,519 -0.20(-1.82%)
Sep 11, 2023 10.81 10.97 10.72 10.82 247,500 +0.07(+0.70%)
Sep 08, 2023 10.70 10.94 10.59 10.75 119,918 +0.02(+0.17%)
Sep 07, 2023 10.56 10.86 10.48 10.73 262,337 +0.17(+1.59%)
Sep 06, 2023 10.66 10.82 10.54 10.56 181,520 -0.05(-0.44%)
Sep 05, 2023 10.69 10.74 10.48 10.61 239,638 -0.15(-1.39%)
Sep 01, 2023 10.77 10.82 10.60 10.75 272,367 +0.10(+0.97%)
Aug 31, 2023 10.46 10.69 10.46 10.65 256,279 +0.20(+1.88%)
Aug 30, 2023 10.34 10.61 10.34 10.46 231,896 -0.12(-1.15%)
Aug 29, 2023 10.40 10.62 10.31 10.58 181,859 +0.23(+2.26%)
Aug 28, 2023 9.969 10.36 9.969 10.34 180,574 +0.42(+4.24%)
Aug 25, 2023 9.866 10.01 9.792 9.923 127,548 +0.14(+1.43%)
Aug 24, 2023 10.03 10.06 9.773 9.782 186,097 -0.34(-3.33%)
Aug 23, 2023 9.820 10.13 9.792 10.12 166,191 +0.30(+3.05%)
Aug 22, 2023 9.810 9.862 9.717 9.820 101,715 +0.08(+0.86%)
Aug 21, 2023 9.885 9.951 9.679 9.736 136,475 -0.17(-1.70%)
Aug 18, 2023 9.717 9.960 9.717 9.904 231,255 +0.07(+0.76%)
Aug 17, 2023 10.08 10.14 9.796 9.829 170,242 -0.24(-2.41%)
Aug 16, 2023 9.932 10.14 9.932 10.07 156,988 +0.10(+1.03%)
Aug 15, 2023 10.17 10.18 9.913 9.969 118,840 -0.25(-2.47%)
Aug 14, 2023 10.38 10.45 10.18 10.22 110,560 -0.24(-2.32%)
Aug 11, 2023 10.43 10.58 10.41 10.46 127,733 -0.05(-0.44%)
Aug 10, 2023 10.49 10.62 10.43 10.51 155,797 +0.09(+0.90%)
Aug 09, 2023 10.46 10.54 10.31 10.42 147,804 -0.12(-1.15%)
Aug 08, 2023 10.32 10.56 10.25 10.54 158,912 +0.02(+0.18%)
Aug 07, 2023 10.42 10.55 10.13 10.52 189,421 +0.06(+0.54%)
Aug 04, 2023 10.11 10.58 10.10 10.46 186,698 +0.36(+3.52%)
Aug 03, 2023 10.10 10.18 9.502 10.11 419,548 -0.44(-4.17%)
Aug 02, 2023 10.99 11.49 10.44 10.55 376,793 -0.84(-7.39%)
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.