S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Claros Mortgage Trust Inc (CMTG)
Claros Mortgage Trust Inc (CMTG) Historical

CMTG Claros Mortgage Trust Inc

7.89

0.00 (0.00%)

Pre Market

Last Updated: 06:00:56

Delayed by 15 minutes

CMTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	7.89	0.05	0.64%	7.92	8.00	7.795	712,009
May 30 2024	7.84	0.85	12.16%	7.51	8.1699	7.485	899,033
May 29 2024	6.99	-0.03	-0.43%	6.88	7.13	6.80	565,745
May 28 2024	7.02	-0.25	-3.44%	7.38	7.38	6.96	303,352
May 24 2024	7.27	0.02	0.28%	7.39	7.41	7.215	509,818
May 23 2024	7.25	-0.61	-7.76%	7.83	7.83	7.14	573,577
May 22 2024	7.86	-0.39	-4.73%	8.20	8.30	7.83	443,684
May 21 2024	8.25	-0.17	-2.02%	8.42	8.425	8.19	200,777
May 20 2024	8.42	-0.10	-1.17%	8.48	8.52	8.385	296,445
May 17 2024	8.52	-0.07	-0.81%	8.60	8.60	8.46	274,209
May 16 2024	8.59	0.09	1.06%	8.52	8.615	8.46	291,654
May 15 2024	8.50	-0.31	-3.52%	8.91	8.95	8.44	291,722
May 14 2024	8.81	0.51	6.14%	8.45	8.94	8.44	498,219
May 13 2024	8.30	-0.10	-1.19%	8.46	8.465	8.07	330,495
May 10 2024	8.40	0.06	0.72%	8.34	8.52	8.32	299,098
May 09 2024	8.34	0.12	1.46%	8.25	8.35	8.15	396,188
May 08 2024	8.22	-0.44	-5.08%	8.47	8.47	8.155	372,181
May 07 2024	8.66	-0.48	-5.25%	8.85	8.98	8.22	758,562
May 06 2024	9.14	-0.15	-1.61%	9.36	9.43	9.08	251,745
May 03 2024	9.29	0.16	1.75%	9.31	9.4528	9.18	339,427
May 02 2024	9.13	0.41	4.70%	8.85	9.20	8.81	288,851
May 01 2024	8.72	0.02	0.23%	8.76	8.955	8.67	411,519
Apr 30 2024	8.70	-0.26	-2.90%	8.82	8.88	8.68	244,951
Apr 29 2024	8.96	0.25	2.87%	8.75	9.11	8.75	280,649
Apr 26 2024	8.71	0.16	1.87%	8.60	8.84	8.58	131,009
Apr 25 2024	8.55	-0.32	-3.61%	8.76	8.76	8.54	318,449
Apr 24 2024	8.87	-0.12	-1.33%	8.89	8.89	8.69	200,715
Apr 23 2024	8.99	0.04	0.45%	8.96	9.04	8.90	190,609
Apr 22 2024	8.95	0.00	0.00%	8.98	9.015	8.82	179,001
Apr 19 2024	8.95	0.06	0.67%	8.84	9.01	8.795	398,868
Apr 18 2024	8.89	0.27	3.13%	8.62	9.03	8.55	572,618
Apr 17 2024	8.62	0.05	0.58%	8.62	8.75	8.61	185,591
Apr 16 2024	8.57	-0.11	-1.27%	8.60	8.62	8.40	193,228
Apr 15 2024	8.68	0.00	0.00%	8.75	8.88	8.55	266,718
Apr 12 2024	8.68	-0.19	-2.14%	8.80	8.81	8.62	163,563
Apr 11 2024	8.87	0.37	4.35%	8.53	8.92	8.51	296,093
Apr 10 2024	8.50	-1.01	-10.62%	9.13	9.13	8.37	599,310
Apr 09 2024	9.51	0.12	1.28%	9.42	9.54	9.35	118,331
Apr 08 2024	9.39	0.03	0.32%	9.45	9.48	9.38	77,657
Apr 05 2024	9.36	0.01	0.11%	9.29	9.395	9.23	139,504
Apr 04 2024	9.35	0.00	0.00%	9.51	9.66	9.33	194,664
Apr 03 2024	9.35	0.01	0.11%	9.24	9.42	9.23	131,548
Apr 02 2024	9.34	-0.23	-2.40%	9.47	9.51	9.22	196,462
Apr 01 2024	9.57	-0.19	-1.95%	9.79	9.79	9.495	229,164
Mar 28 2024	9.76	0.33	3.50%	9.43	9.79	9.43	380,786
Mar 27 2024	9.43	-0.02	-0.21%	9.30	9.47	9.2952	162,677
Mar 26 2024	9.45	-0.19	-1.97%	9.75	9.75	9.395	226,213
Mar 25 2024	9.64	-0.06	-0.62%	9.74	9.83	9.64	113,121
Mar 22 2024	9.70	-0.25	-2.51%	9.92	9.925	9.64	216,825
Mar 21 2024	9.95	0.17	1.74%	9.84	10.05	9.83	241,703
Mar 20 2024	9.78	0.06	0.62%	9.64	9.92	9.38	432,437
Mar 19 2024	9.72	-0.09	-0.92%	9.75	9.92	9.61	226,958
Mar 18 2024	9.81	0.02	0.20%	9.78	9.90	9.62	220,768
Mar 15 2024	9.79	0.36	3.82%	9.35	9.84	9.35	998,157
Mar 14 2024	9.43	-0.20	-2.08%	9.60	9.60	9.32	275,476
Mar 13 2024	9.63	-0.13	-1.33%	9.72	9.90	9.54	303,170
Mar 12 2024	9.76	-0.02	-0.20%	9.85	9.85	9.64	192,443
Mar 11 2024	9.78	-0.13	-1.31%	9.87	10.06	9.76	194,810
Mar 08 2024	9.91	0.11	1.12%	9.97	10.15	9.86	178,329
Mar 07 2024	9.80	0.11	1.14%	9.83	9.87	9.68	205,855
Mar 06 2024	9.69	-0.04	-0.41%	9.84	9.90	9.64	295,378
Mar 05 2024	9.73	0.15	1.57%	9.52	9.77	9.46	332,309

Claros Mortgage

Thruvision (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions