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

(NY: CMTG )

8.030 +0.020 (+0.25%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 5, 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 03, 2024 8.100 8.120 7.980 8.010 116,436 -0.02(-0.25%)
Jul 02, 2024 7.910 8.080 7.890 8.030 247,654 +0.14(+1.77%)
Jul 01, 2024 8.030 8.280 7.770 7.890 508,053 -0.13(-1.62%)
Jun 28, 2024 7.960 8.110 7.770 8.020 765,938 +0.17(+2.17%)
Jun 27, 2024 8.102 8.102 7.753 7.850 261,736 -0.23(-2.88%)
Jun 26, 2024 7.947 8.170 7.947 8.083 276,814 +0.06(+0.72%)
Jun 25, 2024 8.092 8.209 8.015 8.024 262,461 -0.12(-1.43%)
Jun 24, 2024 8.121 8.296 8.092 8.141 313,141 +0.07(+0.84%)
Jun 21, 2024 7.947 8.276 7.889 8.073 1,313,563 +0.11(+1.34%)
Jun 20, 2024 7.792 8.034 7.676 7.966 430,199 +0.10(+1.23%)
Jun 18, 2024 7.908 7.986 7.811 7.869 244,922 -0.04(-0.49%)
Jun 17, 2024 7.705 7.937 7.676 7.908 366,626 +0.07(+0.87%)
Jun 14, 2024 7.792 7.966 7.734 7.840 220,356 -0.10(-1.22%)
Jun 13, 2024 7.889 7.952 7.734 7.937 221,753 +0.03(+0.37%)
Jun 12, 2024 8.170 8.170 7.908 7.908 238,149 +0.05(+0.62%)
Jun 11, 2024 7.898 7.966 7.811 7.860 217,894 -0.12(-1.46%)
Jun 10, 2024 7.831 7.986 7.831 7.976 156,694 +0.03(+0.37%)
Jun 07, 2024 7.811 7.976 7.792 7.947 229,582 -0.01(-0.12%)
Jun 06, 2024 8.121 8.170 7.879 7.957 250,122 -0.19(-2.38%)
Jun 05, 2024 7.869 8.160 7.802 8.150 320,096 +0.33(+4.21%)
Jun 04, 2024 7.966 8.063 7.792 7.821 355,009 -0.20(-2.54%)
Jun 03, 2024 7.908 8.034 7.716 8.024 423,491 +0.38(+4.94%)
May 31, 2024 7.676 7.753 7.554 7.646 734,699 +0.05(+0.64%)
May 30, 2024 7.278 7.918 7.254 7.598 927,664 +0.82(+12.16%)
May 29, 2024 6.668 6.910 6.590 6.774 583,762 -0.03(-0.43%)
May 28, 2024 7.152 7.152 6.745 6.803 607,417 -0.24(-3.44%)
May 24, 2024 7.162 7.181 6.992 7.046 526,054 +0.02(+0.28%)
May 23, 2024 7.588 7.588 6.920 7.026 591,843 -0.59(-7.76%)
May 22, 2024 7.947 8.044 7.588 7.617 457,814 -0.38(-4.73%)
May 21, 2024 8.160 8.165 7.937 7.995 207,171 -0.16(-2.02%)
May 20, 2024 8.218 8.257 8.126 8.160 306,844 -0.10(-1.17%)
May 17, 2024 8.335 8.335 8.199 8.257 282,941 -0.07(-0.81%)
May 16, 2024 8.257 8.349 8.199 8.325 300,942 +0.09(+1.06%)
May 15, 2024 8.635 8.635 8.180 8.238 301,012 -0.30(-3.52%)
May 14, 2024 8.189 8.664 8.189 8.538 514,085 +0.49(+6.14%)
May 13, 2024 8.199 8.199 7.821 8.044 341,020 -0.10(-1.19%)
May 10, 2024 8.083 8.257 8.063 8.141 308,676 +0.06(+0.72%)
May 09, 2024 7.995 8.092 7.898 8.083 408,805 +0.12(+1.46%)
May 08, 2024 8.209 8.209 7.903 7.966 384,033 -0.43(-5.08%)
May 07, 2024 8.577 8.703 7.966 8.393 782,730 -0.47(-5.25%)
May 06, 2024 9.071 9.110 8.800 8.858 259,763 -0.15(-1.61%)
May 03, 2024 9.023 9.161 8.897 9.003 350,236 +0.16(+1.75%)
May 02, 2024 8.577 8.916 8.538 8.848 298,050 +0.40(+4.70%)
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.