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

(NY: CMTG )

8.870 -0.120 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 24, 2024 8.890 8.890 8.690 8.870 200,715 -0.12(-1.33%)
Apr 23, 2024 8.960 9.040 8.900 8.990 190,609 +0.04(+0.45%)
Apr 22, 2024 8.980 9.015 8.820 8.950 179,001 +0.00(+0.00%)
Apr 19, 2024 8.840 9.010 8.795 8.950 398,868 +0.06(+0.67%)
Apr 18, 2024 8.620 9.030 8.550 8.890 572,618 +0.27(+3.13%)
Apr 17, 2024 8.620 8.750 8.610 8.620 187,091 +0.05(+0.58%)
Apr 16, 2024 8.600 8.620 8.400 8.570 193,228 -0.11(-1.27%)
Apr 15, 2024 8.750 8.880 8.550 8.680 266,720 +0.00(+0.00%)
Apr 12, 2024 8.800 8.810 8.620 8.680 163,563 -0.19(-2.14%)
Apr 11, 2024 8.530 8.920 8.510 8.870 296,093 +0.37(+4.35%)
Apr 10, 2024 9.130 9.130 8.370 8.500 599,315 -1.01(-10.62%)
Apr 09, 2024 9.420 9.540 9.350 9.510 118,331 +0.12(+1.28%)
Apr 08, 2024 9.450 9.480 9.380 9.390 77,757 +0.03(+0.32%)
Apr 05, 2024 9.290 9.395 9.230 9.360 141,504 +0.01(+0.11%)
Apr 04, 2024 9.510 9.660 9.330 9.350 194,664 +0.00(+0.00%)
Apr 03, 2024 9.240 9.420 9.230 9.350 131,548 +0.01(+0.11%)
Apr 02, 2024 9.450 9.480 9.220 9.340 196,462 -0.23(-2.40%)
Apr 01, 2024 9.790 9.790 9.495 9.570 229,164 -0.19(-1.95%)
Mar 28, 2024 9.440 9.790 9.440 9.760 380,786 +0.33(+3.50%)
Mar 27, 2024 9.300 9.470 9.300 9.430 162,677 +0.23(+2.50%)
Mar 26, 2024 9.492 9.492 9.146 9.200 232,360 -0.18(-1.97%)
Mar 25, 2024 9.482 9.570 9.385 9.385 116,194 -0.06(-0.62%)
Mar 22, 2024 9.658 9.658 9.385 9.443 222,716 -0.24(-2.51%)
Mar 21, 2024 9.580 9.784 9.570 9.687 248,271 +0.17(+1.74%)
Mar 20, 2024 9.385 9.658 9.132 9.521 444,188 +0.06(+0.62%)
Mar 19, 2024 9.492 9.658 9.356 9.463 233,126 -0.09(-0.92%)
Mar 18, 2024 9.521 9.638 9.366 9.550 226,768 +0.02(+0.20%)
Mar 15, 2024 9.103 9.580 9.103 9.531 1,025,280 +0.35(+3.82%)
Mar 14, 2024 9.346 9.346 9.073 9.181 282,961 -0.19(-2.08%)
Mar 13, 2024 9.463 9.638 9.288 9.375 311,408 -0.13(-1.33%)
Mar 12, 2024 9.589 9.589 9.385 9.502 197,672 -0.02(-0.20%)
Mar 11, 2024 9.609 9.794 9.502 9.521 200,103 -0.13(-1.31%)
Mar 08, 2024 9.706 9.881 9.599 9.648 183,174 +0.11(+1.12%)
Mar 07, 2024 9.570 9.609 9.424 9.541 211,448 +0.11(+1.14%)
Mar 06, 2024 9.580 9.638 9.385 9.434 303,404 -0.04(-0.41%)
Mar 05, 2024 9.268 9.512 9.210 9.473 341,339 +0.15(+1.57%)
Mar 04, 2024 9.589 9.589 9.317 9.327 262,826 -0.26(-2.74%)
Mar 01, 2024 9.424 9.697 9.219 9.589 272,145 +0.17(+1.76%)
Feb 29, 2024 9.151 9.453 8.996 9.424 357,739 +0.46(+5.10%)
Feb 28, 2024 8.898 9.064 8.820 8.966 168,012 -0.03(-0.32%)
Feb 27, 2024 8.957 9.034 8.864 8.996 224,329 +0.13(+1.43%)
Feb 26, 2024 8.986 9.146 8.854 8.869 262,153 -0.19(-2.15%)
Feb 23, 2024 9.473 9.473 9.054 9.064 489,631 -0.49(-5.10%)
Feb 22, 2024 9.278 9.589 9.278 9.550 308,535 +0.25(+2.72%)
Feb 21, 2024 9.599 9.862 8.908 9.297 626,084 -0.30(-3.14%)
Feb 20, 2024 9.774 9.872 9.502 9.599 351,643 -0.31(-3.14%)
Feb 16, 2024 9.687 9.920 9.512 9.911 271,665 +0.07(+0.69%)
Feb 15, 2024 9.366 10.00 9.366 9.843 402,704 +0.57(+6.20%)
Feb 14, 2024 9.258 9.346 9.171 9.268 241,586 +0.13(+1.38%)
Feb 13, 2024 9.512 9.555 9.112 9.142 450,543 -0.81(-8.12%)
Feb 12, 2024 9.784 10.10 9.770 9.950 338,115 +0.18(+1.79%)
Feb 09, 2024 9.735 9.852 9.550 9.774 342,737 +0.04(+0.40%)
Feb 08, 2024 10.09 10.09 9.716 9.735 535,119 -0.35(-3.47%)
Feb 07, 2024 10.80 10.80 10.06 10.09 375,141 -0.64(-5.99%)
Feb 06, 2024 10.75 10.92 10.66 10.73 292,329 -0.03(-0.27%)
Feb 05, 2024 10.87 10.92 10.66 10.76 433,985 -0.31(-2.81%)
Feb 02, 2024 11.20 11.34 10.98 11.07 415,658 -0.37(-3.23%)
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.