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

(NY: CMTG )

7.605 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 27, 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 11.20 11.33 11.12 11.17 173,039 -0.02(-0.16%)
Jul 28, 2023 11.18 11.39 11.09 11.18 281,131 +0.11(+0.98%)
Jul 27, 2023 11.62 11.67 11.04 11.08 310,427 -0.48(-4.16%)
Jul 26, 2023 11.42 11.77 11.42 11.56 462,812 +0.05(+0.47%)
Jul 25, 2023 11.44 11.61 11.44 11.50 492,551 +0.01(+0.08%)
Jul 24, 2023 11.43 11.65 11.21 11.49 170,184 +0.37(+3.34%)
Jul 21, 2023 11.29 11.35 11.10 11.12 187,446 -0.11(-0.97%)
Jul 20, 2023 11.36 11.43 11.10 11.23 229,157 -0.11(-0.96%)
Jul 19, 2023 10.94 11.35 10.94 11.34 239,463 +0.34(+3.05%)
Jul 18, 2023 10.78 11.06 10.76 11.00 196,081 +0.21(+1.93%)
Jul 17, 2023 10.57 10.81 10.51 10.79 188,925 +0.21(+1.97%)
Jul 14, 2023 10.57 10.68 10.52 10.59 205,526 -0.06(-0.60%)
Jul 13, 2023 10.63 10.74 10.56 10.65 193,980 +0.09(+0.86%)
Jul 12, 2023 10.60 10.74 10.48 10.56 222,213 +0.14(+1.30%)
Jul 11, 2023 10.42 10.45 10.29 10.42 198,961 +0.06(+0.61%)
Jul 10, 2023 10.09 10.40 10.09 10.36 276,555 +0.28(+2.79%)
Jul 07, 2023 9.924 10.21 9.816 10.08 166,174 +0.20(+2.02%)
Jul 06, 2023 9.915 9.952 9.653 9.879 183,592 -0.20(-1.98%)
Jul 05, 2023 10.21 10.26 9.961 10.08 185,490 -0.15(-1.42%)
Jul 03, 2023 10.03 10.32 10.02 10.22 131,468 -0.05(-0.53%)
Jun 30, 2023 10.41 10.41 10.22 10.28 188,654 +0.00(+0.00%)
Jun 29, 2023 10.19 10.32 10.19 10.28 167,085 +0.07(+0.71%)
Jun 28, 2023 10.08 10.21 9.969 10.21 195,321 +0.12(+1.22%)
Jun 27, 2023 9.890 10.12 9.811 10.08 253,192 +0.23(+2.32%)
Jun 26, 2023 9.486 9.925 9.486 9.854 271,615 +0.33(+3.50%)
Jun 23, 2023 9.521 9.644 9.398 9.521 844,065 -0.10(-1.00%)
Jun 22, 2023 9.907 9.960 9.530 9.617 306,145 -0.38(-3.78%)
Jun 21, 2023 9.881 10.08 9.859 9.995 260,754 +0.04(+0.35%)
Jun 20, 2023 10.09 10.17 9.898 9.960 389,428 -0.19(-1.90%)
Jun 16, 2023 10.20 10.22 9.925 10.15 668,688 +0.07(+0.70%)
Jun 15, 2023 9.872 10.09 9.775 10.08 639,028 +0.10(+0.97%)
Jun 14, 2023 9.881 10.10 9.872 9.986 531,362 +0.15(+1.52%)
Jun 13, 2023 9.635 9.837 9.626 9.837 643,807 +0.16(+1.63%)
Jun 12, 2023 9.653 9.767 9.525 9.679 261,076 -0.02(-0.18%)
Jun 09, 2023 9.925 9.925 9.661 9.696 203,114 -0.18(-1.78%)
Jun 08, 2023 10.05 10.06 9.811 9.872 287,191 -0.27(-2.68%)
Jun 07, 2023 9.846 10.23 9.837 10.14 645,974 +0.39(+3.96%)
Jun 06, 2023 9.416 9.890 9.389 9.758 495,674 +0.32(+3.44%)
Jun 05, 2023 9.407 9.547 9.345 9.433 346,721 -0.02(-0.19%)
Jun 02, 2023 9.170 9.512 9.170 9.451 457,811 +0.46(+5.07%)
Jun 01, 2023 9.073 9.117 8.863 8.994 466,724 -0.16(-1.73%)
May 31, 2023 9.231 9.345 8.977 9.152 1,263,195 -0.13(-1.42%)
May 30, 2023 9.416 9.495 9.135 9.284 424,573 -0.11(-1.12%)
May 26, 2023 9.056 9.486 8.994 9.389 453,356 +0.34(+3.78%)
May 25, 2023 9.056 9.223 8.845 9.047 650,458 -0.10(-1.06%)
May 24, 2023 9.310 9.460 9.135 9.144 316,839 -0.25(-2.71%)
May 23, 2023 9.047 9.582 9.012 9.398 558,345 +0.31(+3.38%)
May 22, 2023 9.424 9.565 8.954 9.091 546,494 -0.39(-4.07%)
May 19, 2023 9.424 9.767 9.354 9.477 323,877 +0.24(+2.56%)
May 18, 2023 9.416 9.416 9.166 9.240 588,064 -0.24(-2.50%)
May 17, 2023 9.389 9.539 9.345 9.477 469,520 +0.20(+2.18%)
May 16, 2023 9.486 9.635 9.240 9.275 312,636 -0.38(-3.91%)
May 15, 2023 9.679 9.828 9.644 9.653 282,709 +0.04(+0.36%)
May 12, 2023 9.854 9.907 9.565 9.617 460,463 -0.17(-1.70%)
May 11, 2023 9.679 9.881 9.648 9.784 469,942 -0.01(-0.09%)
May 10, 2023 10.02 10.02 9.696 9.793 226,316 -0.08(-0.80%)
May 09, 2023 9.828 9.986 9.688 9.872 196,317 -0.05(-0.53%)
May 08, 2023 10.01 10.06 9.846 9.925 206,735 -0.05(-0.53%)
May 05, 2023 9.767 10.09 9.767 9.977 251,338 +0.43(+4.50%)
May 04, 2023 9.617 9.617 9.223 9.547 255,532 -0.16(-1.63%)
May 03, 2023 10.23 10.64 9.688 9.705 377,980 -0.39(-3.83%)
May 02, 2023 10.20 10.20 9.723 10.09 320,874 -0.19(-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.