Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
CMTG
)
7.990
-0.180 (-2.20%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
8.200
8.300
8.070
8.170
167,569
+0.08(+0.99%)
Aug 23, 2024
7.830
8.240
7.830
8.090
289,247
+0.27(+3.45%)
Aug 22, 2024
7.940
8.020
7.800
7.820
163,147
-0.11(-1.39%)
Aug 21, 2024
8.000
8.010
7.835
7.930
249,040
-0.03(-0.38%)
Aug 20, 2024
8.030
8.050
7.930
7.960
204,469
-0.09(-1.12%)
Aug 19, 2024
8.010
8.060
7.950
8.050
139,155
+0.08(+1.00%)
Aug 16, 2024
7.930
8.030
7.900
7.970
166,096
+0.02(+0.25%)
Aug 15, 2024
7.890
8.090
7.820
7.950
266,970
+0.19(+2.45%)
Aug 14, 2024
7.840
7.860
7.620
7.760
282,345
-0.03(-0.39%)
Aug 13, 2024
7.650
7.810
7.560
7.790
265,600
+0.21(+2.77%)
Aug 12, 2024
8.170
8.170
7.480
7.580
443,256
-0.62(-7.56%)
Aug 09, 2024
8.400
8.420
8.170
8.200
375,821
-0.21(-2.50%)
Aug 08, 2024
8.820
8.820
8.360
8.410
551,982
-0.35(-4.00%)
Aug 07, 2024
8.690
9.010
8.670
8.760
342,701
+0.17(+1.98%)
Aug 06, 2024
8.580
8.660
7.830
8.590
471,728
-0.13(-1.49%)
Aug 05, 2024
8.710
8.820
8.425
8.720
460,073
-0.39(-4.28%)
Aug 02, 2024
8.970
9.260
8.900
9.110
483,908
-0.16(-1.73%)
Aug 01, 2024
9.530
9.590
9.130
9.270
514,702
-0.24(-2.52%)
Jul 31, 2024
9.780
9.810
9.460
9.510
556,763
-0.16(-1.65%)
Jul 30, 2024
9.430
9.740
9.380
9.670
275,287
+0.29(+3.09%)
Jul 29, 2024
9.640
9.680
9.280
9.380
177,351
-0.23(-2.39%)
Jul 26, 2024
9.720
9.720
9.430
9.610
205,223
+0.13(+1.37%)
Jul 25, 2024
9.320
9.675
9.110
9.480
406,103
+0.21(+2.27%)
Jul 24, 2024
9.510
9.670
9.260
9.270
425,810
-0.37(-3.84%)
Jul 23, 2024
9.080
9.720
9.040
9.640
341,317
+0.53(+5.82%)
Jul 22, 2024
9.000
9.170
8.840
9.110
192,611
+0.10(+1.11%)
Jul 19, 2024
8.930
9.150
8.920
9.010
288,870
+0.08(+0.90%)
Jul 18, 2024
9.120
9.360
8.910
8.930
199,196
-0.27(-2.93%)
Jul 17, 2024
8.780
9.260
8.780
9.200
460,916
+0.32(+3.60%)
Jul 16, 2024
8.960
9.030
8.840
8.880
371,048
+0.07(+0.79%)
Jul 15, 2024
8.800
8.900
8.690
8.810
375,743
+0.05(+0.57%)
Jul 12, 2024
8.900
8.910
8.630
8.760
341,552
-0.02(-0.23%)
Jul 11, 2024
8.650
8.940
8.640
8.780
436,198
+0.36(+4.28%)
Jul 10, 2024
8.200
8.420
8.150
8.420
158,641
+0.27(+3.31%)
Jul 09, 2024
8.120
8.190
8.010
8.150
156,989
+0.04(+0.49%)
Jul 08, 2024
8.110
8.170
8.020
8.110
190,093
+0.08(+1.00%)
Jul 05, 2024
7.980
8.125
7.950
8.030
186,096
+0.02(+0.25%)
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%)
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
.