(NY: CMTG )

6.590 -0.450 (-6.39%)

Official Closing Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	7.450	7.490	7.140	7.200	341,247	-0.29(-3.87%)
Sep 30, 2024	7.500	7.590	7.430	7.490	266,527	-0.06(-0.79%)
Sep 27, 2024	7.649	7.728	7.491	7.550	220,223	+0.04(+0.53%)
Sep 26, 2024	7.599	7.609	7.441	7.511	253,509	+0.01(+0.13%)
Sep 25, 2024	7.787	7.787	7.481	7.501	397,829	-0.30(-3.80%)
Sep 24, 2024	7.866	7.925	7.738	7.797	219,891	-0.10(-1.25%)
Sep 23, 2024	7.866	7.984	7.846	7.895	308,928	-0.04(-0.50%)
Sep 20, 2024	8.132	8.340	7.877	7.935	1,793,074	-0.53(-6.29%)
Sep 19, 2024	8.438	8.493	8.270	8.468	487,224	+0.26(+3.12%)
Sep 18, 2024	8.182	8.448	7.974	8.211	439,479	+0.02(+0.24%)
Sep 17, 2024	7.965	8.320	7.895	8.191	494,317	+0.31(+3.88%)
Sep 16, 2024	7.935	7.935	7.807	7.886	194,670	+0.01(+0.13%)
Sep 13, 2024	7.866	7.910	7.742	7.876	274,408	+0.14(+1.79%)
Sep 12, 2024	7.609	7.757	7.481	7.738	326,893	+0.15(+1.95%)
Sep 11, 2024	7.639	7.698	7.284	7.589	451,486	-0.12(-1.54%)
Sep 10, 2024	7.698	7.752	7.585	7.708	550,132	+0.06(+0.77%)
Sep 09, 2024	7.668	7.733	7.614	7.649	592,970	-0.04(-0.51%)
Sep 06, 2024	7.511	7.747	7.402	7.688	282,269	+0.14(+1.83%)
Sep 05, 2024	7.481	7.728	7.422	7.550	474,566	+0.14(+1.86%)
Sep 04, 2024	7.728	7.802	7.254	7.412	585,442	-0.38(-4.94%)

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.

About Us

(NY: CMTG )

Historical Prices