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

(NY: CMTG )

6.520 -0.180 (-2.69%)
Official Closing Price Updated: 4:00 PM EST, Nov 18, 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 (%)
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.