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
)
8.400
+0.060 (+0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024
8.340
8.520
8.320
8.400
299,149
+0.06(+0.72%)
May 09, 2024
8.250
8.350
8.150
8.340
396,188
+0.12(+1.46%)
May 08, 2024
8.470
8.470
8.155
8.220
372,181
-0.44(-5.08%)
May 07, 2024
8.850
8.980
8.220
8.660
758,572
-0.48(-5.25%)
May 06, 2024
9.360
9.400
9.080
9.140
251,746
-0.15(-1.61%)
May 03, 2024
9.310
9.453
9.180
9.290
339,427
+0.16(+1.75%)
May 02, 2024
8.850
9.200
8.810
9.130
288,851
+0.41(+4.70%)
May 01, 2024
8.760
8.955
8.670
8.720
411,519
+0.02(+0.23%)
Apr 30, 2024
8.820
8.880
8.680
8.700
244,951
-0.26(-2.90%)
Apr 29, 2024
8.750
9.110
8.750
8.960
282,149
+0.25(+2.87%)
Apr 26, 2024
8.580
8.840
8.580
8.710
131,009
+0.16(+1.87%)
Apr 25, 2024
8.760
8.760
8.540
8.550
318,449
-0.32(-3.61%)
Apr 24, 2024
8.890
8.890
8.690
8.870
200,715
-0.12(-1.33%)
Apr 23, 2024
8.960
9.040
8.900
8.990
190,609
+0.04(+0.45%)
Apr 22, 2024
8.980
9.015
8.820
8.950
179,001
+0.00(+0.00%)
Apr 19, 2024
8.840
9.010
8.795
8.950
398,868
+0.06(+0.67%)
Apr 18, 2024
8.620
9.030
8.550
8.890
572,618
+0.27(+3.13%)
Apr 17, 2024
8.620
8.750
8.610
8.620
187,091
+0.05(+0.58%)
Apr 16, 2024
8.600
8.620
8.400
8.570
193,228
-0.11(-1.27%)
Apr 15, 2024
8.750
8.880
8.550
8.680
266,720
+0.00(+0.00%)
Apr 12, 2024
8.800
8.810
8.620
8.680
163,563
-0.19(-2.14%)
Apr 11, 2024
8.530
8.920
8.510
8.870
296,093
+0.37(+4.35%)
Apr 10, 2024
9.130
9.130
8.370
8.500
599,315
-1.01(-10.62%)
Apr 09, 2024
9.420
9.540
9.350
9.510
118,331
+0.12(+1.28%)
Apr 08, 2024
9.450
9.480
9.380
9.390
77,757
+0.03(+0.32%)
Apr 05, 2024
9.290
9.395
9.230
9.360
141,504
+0.01(+0.11%)
Apr 04, 2024
9.510
9.660
9.330
9.350
194,664
+0.00(+0.00%)
Apr 03, 2024
9.240
9.420
9.230
9.350
131,548
+0.01(+0.11%)
Apr 02, 2024
9.450
9.480
9.220
9.340
196,462
-0.23(-2.40%)
Apr 01, 2024
9.790
9.790
9.495
9.570
229,164
-0.19(-1.95%)
Mar 28, 2024
9.440
9.790
9.440
9.760
380,786
+0.33(+3.50%)
Mar 27, 2024
9.300
9.470
9.300
9.430
162,677
+0.23(+2.50%)
Mar 26, 2024
9.492
9.492
9.146
9.200
232,360
-0.18(-1.97%)
Mar 25, 2024
9.482
9.570
9.385
9.385
116,194
-0.06(-0.62%)
Mar 22, 2024
9.658
9.658
9.385
9.443
222,716
-0.24(-2.51%)
Mar 21, 2024
9.580
9.784
9.570
9.687
248,271
+0.17(+1.74%)
Mar 20, 2024
9.385
9.658
9.132
9.521
444,188
+0.06(+0.62%)
Mar 19, 2024
9.492
9.658
9.356
9.463
233,126
-0.09(-0.92%)
Mar 18, 2024
9.521
9.638
9.366
9.550
226,768
+0.02(+0.20%)
Mar 15, 2024
9.103
9.580
9.103
9.531
1,025,280
+0.35(+3.82%)
Mar 14, 2024
9.346
9.346
9.073
9.181
282,961
-0.19(-2.08%)
Mar 13, 2024
9.463
9.638
9.288
9.375
311,408
-0.13(-1.33%)
Mar 12, 2024
9.589
9.589
9.385
9.502
197,672
-0.02(-0.20%)
Mar 11, 2024
9.609
9.794
9.502
9.521
200,103
-0.13(-1.31%)
Mar 08, 2024
9.706
9.881
9.599
9.648
183,174
+0.11(+1.12%)
Mar 07, 2024
9.570
9.609
9.424
9.541
211,448
+0.11(+1.14%)
Mar 06, 2024
9.580
9.638
9.385
9.434
303,404
-0.04(-0.41%)
Mar 05, 2024
9.268
9.512
9.210
9.473
341,339
+0.15(+1.57%)
Mar 04, 2024
9.589
9.589
9.317
9.327
262,826
-0.26(-2.74%)
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
.