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

Claros Mortgage Trust, Inc. Common Stock (NY: CMTG )

4.365 +0.115 (+2.71%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 26, 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 (%)
Dec 24, 2024 4.180 4.300 4.050 4.250 223,911 +0.11(+2.66%)
Dec 23, 2024 4.240 4.375 3.980 4.140 491,164 -0.10(-2.36%)
Dec 20, 2024 4.030 4.320 4.030 4.240 1,076,055 +0.10(+2.29%)
Dec 19, 2024 4.420 4.430 4.101 4.145 396,504 -0.18(-4.05%)
Dec 18, 2024 4.770 4.840 4.290 4.320 770,299 -0.46(-9.62%)
Dec 17, 2024 6.170 6.170 4.710 4.780 943,062 -1.50(-23.89%)
Dec 16, 2024 6.360 6.390 6.250 6.280 234,808 -0.11(-1.72%)
Dec 13, 2024 6.460 6.560 6.240 6.390 210,673 -0.11(-1.69%)
Dec 12, 2024 6.500 6.570 6.360 6.500 204,190 +0.04(+0.62%)
Dec 11, 2024 6.580 6.640 6.410 6.460 234,876 -0.04(-0.62%)
Dec 10, 2024 6.470 6.560 6.300 6.500 236,193 -0.02(-0.31%)
Dec 09, 2024 6.270 6.550 6.250 6.520 218,791 +0.35(+5.67%)
Dec 06, 2024 6.350 6.350 6.070 6.170 251,534 -0.12(-1.91%)
Dec 05, 2024 6.420 6.470 6.270 6.290 203,436 -0.13(-2.02%)
Dec 04, 2024 6.430 6.580 6.370 6.420 229,519 -0.02(-0.31%)
Dec 03, 2024 6.770 6.770 6.320 6.440 258,596 -0.31(-4.59%)
Dec 02, 2024 6.830 6.870 6.620 6.750 627,929 -0.04(-0.59%)
Nov 29, 2024 6.850 6.968 6.750 6.790 192,241 -0.01(-0.15%)
Nov 27, 2024 6.690 6.905 6.690 6.800 235,519 +0.21(+3.19%)
Nov 26, 2024 7.000 7.025 6.550 6.590 374,668 -0.45(-6.39%)
Nov 25, 2024 6.580 7.140 6.580 7.040 657,400 +0.56(+8.64%)
Nov 22, 2024 6.440 6.610 6.330 6.480 332,745 +0.05(+0.78%)
Nov 21, 2024 6.500 6.620 6.370 6.430 388,141 -0.01(-0.16%)
Nov 20, 2024 6.510 6.570 6.400 6.440 246,158 -0.12(-1.83%)
Nov 19, 2024 6.460 6.650 6.380 6.560 224,954 +0.04(+0.61%)
Nov 18, 2024 6.710 6.720 6.500 6.520 305,055 -0.18(-2.69%)
Nov 15, 2024 7.020 7.080 6.695 6.700 299,486 -0.26(-3.74%)
Nov 14, 2024 7.100 7.120 6.940 6.960 256,232 -0.13(-1.83%)
Nov 13, 2024 7.190 7.195 7.010 7.090 233,750 -0.04(-0.56%)
Nov 12, 2024 7.560 7.580 7.103 7.130 323,742 -0.48(-6.31%)
Nov 11, 2024 7.640 7.720 7.510 7.610 423,739 +0.10(+1.33%)
Nov 08, 2024 7.410 7.560 7.250 7.510 401,881 +0.47(+6.68%)
Nov 07, 2024 7.250 7.365 7.035 7.040 484,667 -0.22(-3.03%)
Nov 06, 2024 7.000 7.390 6.710 7.260 641,949 +0.62(+9.34%)
Nov 05, 2024 6.580 6.665 6.500 6.640 310,561 +0.06(+0.91%)
Nov 04, 2024 6.320 6.665 6.270 6.580 397,285 +0.25(+3.95%)
Nov 01, 2024 6.390 6.480 6.240 6.330 307,082 +0.04(+0.64%)
Oct 31, 2024 6.460 6.500 6.280 6.290 278,540 -0.19(-2.93%)
Oct 30, 2024 6.240 6.520 6.240 6.480 248,143 +0.21(+3.35%)
Oct 29, 2024 6.250 6.340 6.190 6.270 362,414 -0.07(-1.10%)
Oct 28, 2024 6.300 6.435 6.280 6.340 313,706 +0.08(+1.28%)
Oct 25, 2024 6.490 6.560 6.260 6.260 225,582 -0.20(-3.10%)
Oct 24, 2024 6.540 6.620 6.400 6.460 192,993 -0.06(-0.92%)
Oct 23, 2024 6.380 6.610 6.315 6.520 330,752 +0.13(+2.03%)
Oct 22, 2024 6.370 6.430 6.305 6.390 347,822 -0.02(-0.31%)
Oct 21, 2024 6.420 6.420 6.330 6.410 324,077 -0.01(-0.16%)
Oct 18, 2024 6.390 6.490 6.350 6.420 386,848 +0.07(+1.10%)
Oct 17, 2024 6.440 6.475 6.270 6.350 522,676 -0.14(-2.16%)
Oct 16, 2024 6.400 6.550 6.330 6.490 413,919 +0.17(+2.69%)
Oct 15, 2024 6.290 6.430 6.251 6.320 551,344 +0.03(+0.48%)
Oct 14, 2024 6.150 6.365 6.080 6.290 380,044 +0.11(+1.78%)
Oct 11, 2024 6.170 6.260 6.100 6.180 336,301 -0.03(-0.48%)
Oct 10, 2024 6.170 6.340 6.130 6.210 390,957 -0.02(-0.32%)
Oct 09, 2024 6.360 6.440 6.170 6.230 506,136 -0.18(-2.81%)
Oct 08, 2024 6.400 6.510 6.190 6.410 469,685 -0.01(-0.16%)
Oct 07, 2024 6.870 6.870 6.420 6.420 456,073 -0.47(-6.82%)
Oct 04, 2024 7.000 7.080 6.840 6.890 437,831 -0.02(-0.29%)
Oct 03, 2024 6.900 6.980 6.870 6.910 297,458 -0.06(-0.86%)
Oct 02, 2024 7.190 7.230 6.960 6.970 302,101 -0.23(-3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.