Claros Mortgage Trust Historical Data - 5WO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Claros Mortgage Trust (5WO)
Claros Mortgage Trust (5WO) Historical

Claros Mortgage Trust (5WO)

3.74

-0.10

( -2.60% )

Updated: 02:01:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-3.60824742268	3.88	3.94	3.6	559	3.74755814	DE
4	0.92	32.6241134752	2.82	3.94	2.1	632	2.93771567	DE
12	-0.64	-14.6118721461	4.38	4.38	2.1	649	3.04766271	DE
26	-3.41	-47.6923076923	7.15	7.15	2.1	507	3.38775279	DE
52	-5.26	-58.4444444444	9	9	2.1	368	4.09838944	DE
156	-6.86	-64.7169811321	10.6	13.9	2.1	330	4.20859189	DE
260	-6.86	-64.7169811321	10.6	13.9	2.1	330	4.20859189	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	3.84	0	0.00	3.84	3.84	3.84	0
1742506020	3.84	0.1	2.67	3.88	3.88	3.84	8
1742419620	3.74	-0.14	-3.61	3.94	3.94	3.6	2083
1742333220	3.88	0.06	1.57	3.88	3.88	3.88	75
1742246820	3.82	0.44	13.02	3.88	3.88	3.82	70
1741987620	3.38	0	0.00	3.38	3.38	3.38	0
1741901220	3.38	0.26	8.33	3.2599999	3.38	3.2599999	14
1741814820	3.12	0.12	4.00	3.12	3.12	2.98	95
1741728420	3	0.04	1.35	3	3.02	3	2503
1741642020	2.96	0.58	24.37	2.8	2.96	2.8	1521
1741382820	2.38	0	0.00	2.38	2.38	2.38	0
1741296420	2.38	0.28	13.33	2.16	2.4	2.1	2048
1741210020	2.1	0	0.00	2.1	2.1	2.1	0
1741123620	2.1	-0.06	-2.78	2.1	2.1	2.1	1000
1741037220	2.16	-0.24	-10.00	2.2599999	2.2599999	2.16	50
1740778020	2.4	0	0.00	2.4	2.4	2.4	0
1740691620	2.4	0	0.00	2.4	2.4	2.4	1
1740605220	2.4	-0.08	-3.23	2.48	2.48	2.4	5
1740518820	2.48	-0.34	-12.06	2.7799999	2.7799999	2.48	3
1740432420	2.82	0.1	3.68	2.82	2.82	2.82	6
1740173220	2.72	-0.24	-8.11	2.7799999	2.7799999	2.72	52
1740086820	2.96	0.16	5.71	2.98	2.98	2.96	4
1740000420	2.8	-0.02	-0.71	2.8	2.8	2.8	2
1739914020	2.82	-0.12	-4.08	2.84	2.84	2.82	102
1739827620	2.94	0	0.00	3.02	3.02	2.94	8
1739568420	2.94	0	0.00	2.94	2.94	2.94	0
1739482020	2.94	-0.18	-5.77	2.94	2.94	2.94	1500
1739395620	3.12	-0.04	-1.27	3	3.12	2.96	9501
1739309220	3.16	-0.12	-3.66	3.16	3.16	3.16	1
1739222820	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1738963620	3.2799999	-0.08	-2.38	3.2799999	3.2799999	3.2799999	1
1738877220	3.36	0	0.00	3.36	3.36	3.36	0
1738790820	3.36	0.24	7.69	3.44	3.44	3.36	4
1738704420	3.12	0	0.00	3.12	3.12	3.12	0
1738618020	3.12	-0.2	-6.02	3.2	3.2	3.12	35
1738358820	3.32	0	0.00	3.32	3.32	3.32	0
1738272420	3.32	0	0.00	3.32	3.32	3.32	0
1738186020	3.32	0.04	1.22	3.32	3.32	3.32	3
1738099620	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1738013220	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1737754020	3.2799999	-0.04	-1.20	3.2799999	3.2799999	3.2799999	1
1737667620	3.32	-0.54	-13.99	3.32	3.32	3.32	5
1737581220	3.86	0	0.00	3.86	3.86	3.86	0
1737494820	3.86	0	0.00	3.86	3.86	3.86	0
1737408420	3.86	0	0.00	3.86	3.86	3.86	0
1737149220	3.86	0	0.00	3.86	3.86	3.86	0
1737062820	3.86	0	0.00	3.86	3.86	3.86	0
1736976420	3.86	0	0.00	3.86	3.86	3.86	0
1736890020	3.86	0.1	2.66	3.86	3.86	3.86	6
1736803620	3.76	-0.04	-1.05	3.76	3.76	3.76	24
1736544420	3.8	-0.58	-13.24	3.8	3.8	3.8	664
1736458020	4.38	0	0.00	4.38	4.38	4.38	0
1736371620	4.38	0	0.00	4.38	4.38	4.38	0
1736285220	4.38	0	0.00	4.38	4.38	4.38	0
1736198820	4.38	0.36	8.96	4.38	4.38	4.38	23
1735939620	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1735853220	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1735594020	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1735334820	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0

Claros Mortgage

BNP Paribas Issuance

Light Management (CE)

Fjordland Exploration (PK)

Societe Generale Effekten

Patterson Companies

SATO Technologies (QB)

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