Claros Mortgage Trust Inc NYSE:CMTG Historical Prices

Below are the 587 trading days of historical prices for CMTG.

# Exchange Symbol Date Open High Low Close
587 NYSE CMTG Wed, Mar 6, 2024 9.84 9.90 9.64 9.69
586 NYSE CMTG Tue, Mar 5, 2024 9.52 9.77 9.46 9.73
585 NYSE CMTG Mon, Mar 4, 2024 9.85 9.85 9.57 9.58
584 NYSE CMTG Fri, Mar 1, 2024 9.68 9.96 9.47 9.85
583 NYSE CMTG Thu, Feb 29, 2024 9.40 9.71 9.24 9.68
582 NYSE CMTG Wed, Feb 28, 2024 9.14 9.31 9.06 9.21
581 NYSE CMTG Tue, Feb 27, 2024 9.20 9.28 9.11 9.24
580 NYSE CMTG Mon, Feb 26, 2024 9.23 9.40 9.10 9.11
579 NYSE CMTG Fri, Feb 23, 2024 9.73 9.73 9.30 9.31
578 NYSE CMTG Thu, Feb 22, 2024 9.53 9.85 9.53 9.81
577 NYSE CMTG Wed, Feb 21, 2024 9.86 10.13 9.15 9.55
576 NYSE CMTG Tue, Feb 20, 2024 10.04 10.14 9.76 9.86
575 NYSE CMTG Fri, Feb 16, 2024 9.95 10.19 9.77 10.18
574 NYSE CMTG Thu, Feb 15, 2024 9.62 10.28 9.62 10.11
573 NYSE CMTG Wed, Feb 14, 2024 9.51 9.60 9.42 9.52
572 NYSE CMTG Tue, Feb 13, 2024 9.77 9.81 9.36 9.39
571 NYSE CMTG Mon, Feb 12, 2024 10.05 10.37 10.04 10.22
570 NYSE CMTG Fri, Feb 9, 2024 10.00 10.12 9.81 10.04
569 NYSE CMTG Thu, Feb 8, 2024 10.36 10.37 9.98 10.00
568 NYSE CMTG Wed, Feb 7, 2024 11.09 11.09 10.33 10.36
567 NYSE CMTG Tue, Feb 6, 2024 11.04 11.22 10.95 11.02
566 NYSE CMTG Mon, Feb 5, 2024 11.17 11.22 10.95 11.05
565 NYSE CMTG Fri, Feb 2, 2024 11.50 11.65 11.28 11.37
564 NYSE CMTG Thu, Feb 1, 2024 11.81 11.92 11.23 11.75
563 NYSE CMTG Wed, Jan 31, 2024 12.41 12.41 11.73 11.74
562 NYSE CMTG Tue, Jan 30, 2024 12.68 12.68 12.38 12.41
561 NYSE CMTG Mon, Jan 29, 2024 12.59 12.80 12.49 12.78
560 NYSE CMTG Fri, Jan 26, 2024 12.63 12.66 12.53 12.56
559 NYSE CMTG Thu, Jan 25, 2024 12.74 12.81 12.43 12.49
558 NYSE CMTG Wed, Jan 24, 2024 12.82 12.83 12.36 12.46
557 NYSE CMTG Tue, Jan 23, 2024 12.77 12.85 12.52 12.60
556 NYSE CMTG Mon, Jan 22, 2024 12.71 12.86 12.56 12.66
555 NYSE CMTG Fri, Jan 19, 2024 12.31 12.56 12.10 12.54
554 NYSE CMTG Thu, Jan 18, 2024 12.08 12.25 12.06 12.21
553 NYSE CMTG Wed, Jan 17, 2024 11.93 12.14 11.80 12.00
552 NYSE CMTG Tue, Jan 16, 2024 12.34 12.50 12.14 12.19
551 NYSE CMTG Fri, Jan 12, 2024 12.68 12.86 12.48 12.49
550 NYSE CMTG Thu, Jan 11, 2024 12.55 12.64 12.48 12.57
549 NYSE CMTG Wed, Jan 10, 2024 12.51 12.79 12.47 12.70
548 NYSE CMTG Tue, Jan 9, 2024 12.64 12.70 12.54 12.61
547 NYSE CMTG Mon, Jan 8, 2024 12.96 13.08 12.84 12.90
546 NYSE CMTG Fri, Jan 5, 2024 13.19 13.38 12.85 12.89
545 NYSE CMTG Thu, Jan 4, 2024 13.57 13.63 13.36 13.38
544 NYSE CMTG Wed, Jan 3, 2024 13.67 13.67 13.39 13.42
543 NYSE CMTG Tue, Jan 2, 2024 13.55 13.88 13.55 13.76
542 NYSE CMTG Fri, Dec 29, 2023 14.02 14.07 13.63 13.63
541 NYSE CMTG Thu, Dec 28, 2023 14.16 14.27 14.03 14.10
540 NYSE CMTG Wed, Dec 27, 2023 14.60 14.62 14.35 14.23
539 NYSE CMTG Tue, Dec 26, 2023 14.33 14.62 14.22 14.47
538 NYSE CMTG Fri, Dec 22, 2023 14.32 14.49 14.11 14.19
537 NYSE CMTG Thu, Dec 21, 2023 14.11 14.32 14.05 14.24
536 NYSE CMTG Wed, Dec 20, 2023 14.29 14.56 13.94 13.95
535 NYSE CMTG Tue, Dec 19, 2023 14.05 14.36 14.05 14.26
534 NYSE CMTG Mon, Dec 18, 2023 14.69 14.69 14.07 14.16
533 NYSE CMTG Fri, Dec 15, 2023 14.48 15.25 14.35 14.54
532 NYSE CMTG Thu, Dec 14, 2023 14.00 14.61 13.93 14.41
531 NYSE CMTG Wed, Dec 13, 2023 13.11 13.80 13.00 13.72
530 NYSE CMTG Tue, Dec 12, 2023 12.90 13.12 12.77 13.04
529 NYSE CMTG Mon, Dec 11, 2023 12.89 13.04 12.85 12.96
528 NYSE CMTG Fri, Dec 8, 2023 12.85 12.97 12.74 12.92
527 NYSE CMTG Thu, Dec 7, 2023 12.65 12.85 12.54 12.85
526 NYSE CMTG Wed, Dec 6, 2023 12.93 12.98 12.43 12.55
525 NYSE CMTG Tue, Dec 5, 2023 12.95 13.00 12.78 12.79
524 NYSE CMTG Mon, Dec 4, 2023 12.67 12.94 12.66 12.93
523 NYSE CMTG Fri, Dec 1, 2023 12.09 12.73 11.94 12.65
522 NYSE CMTG Thu, Nov 30, 2023 12.10 12.38 12.00 12.21
521 NYSE CMTG Wed, Nov 29, 2023 12.03 12.20 11.97 12.10
520 NYSE CMTG Tue, Nov 28, 2023 11.90 11.93 11.70 11.79
519 NYSE CMTG Mon, Nov 27, 2023 11.85 11.97 11.78 11.86
518 NYSE CMTG Fri, Nov 24, 2023 11.74 12.02 11.73 11.96
517 NYSE CMTG Wed, Nov 22, 2023 11.75 11.84 11.62 11.77
516 NYSE CMTG Tue, Nov 21, 2023 11.61 11.63 11.49 11.57
515 NYSE CMTG Mon, Nov 20, 2023 11.81 11.81 11.65 11.68
514 NYSE CMTG Fri, Nov 17, 2023 11.58 12.00 11.56 11.84
513 NYSE CMTG Thu, Nov 16, 2023 11.78 11.78 11.42 11.48
512 NYSE CMTG Wed, Nov 15, 2023 11.58 11.86 11.55 11.73
511 NYSE CMTG Tue, Nov 14, 2023 11.18 11.66 11.10 11.64
510 NYSE CMTG Mon, Nov 13, 2023 10.55 10.68 10.46 10.63
509 NYSE CMTG Fri, Nov 10, 2023 10.55 10.77 10.53 10.65
508 NYSE CMTG Thu, Nov 9, 2023 10.84 10.88 10.53 10.57
507 NYSE CMTG Wed, Nov 8, 2023 10.64 10.71 10.48 10.71
506 NYSE CMTG Tue, Nov 7, 2023 10.54 10.56 10.43 10.55
505 NYSE CMTG Mon, Nov 6, 2023 10.84 10.84 10.51 10.53
504 NYSE CMTG Fri, Nov 3, 2023 10.84 10.96 10.62 10.88
503 NYSE CMTG Thu, Nov 2, 2023 10.22 10.52 9.99 10.51
502 NYSE CMTG Wed, Nov 1, 2023 10.22 10.22 9.60 10.06
501 NYSE CMTG Tue, Oct 31, 2023 10.43 10.50 10.29 10.43
500 NYSE CMTG Mon, Oct 30, 2023 10.30 10.39 10.08 10.35
499 NYSE CMTG Fri, Oct 27, 2023 10.36 10.37 10.06 10.12
498 NYSE CMTG Thu, Oct 26, 2023 10.27 10.45 10.15 10.36
497 NYSE CMTG Wed, Oct 25, 2023 10.36 10.36 10.15 10.19
496 NYSE CMTG Tue, Oct 24, 2023 10.41 10.56 10.33 10.46
495 NYSE CMTG Mon, Oct 23, 2023 10.67 10.69 10.36 10.40
494 NYSE CMTG Fri, Oct 20, 2023 11.05 11.12 10.65 10.73
493 NYSE CMTG Thu, Oct 19, 2023 11.21 11.29 10.95 10.96
492 NYSE CMTG Wed, Oct 18, 2023 11.40 11.40 11.17 11.30
491 NYSE CMTG Tue, Oct 17, 2023 11.24 11.64 11.23 11.53
490 NYSE CMTG Mon, Oct 16, 2023 11.34 11.48 11.22 11.34
489 NYSE CMTG Fri, Oct 13, 2023 11.63 11.63 11.17 11.19
488 NYSE CMTG Thu, Oct 12, 2023 11.62 11.62 11.33 11.52
487 NYSE CMTG Wed, Oct 11, 2023 11.26 11.59 11.22 11.58
486 NYSE CMTG Tue, Oct 10, 2023 11.27 11.29 11.13 11.20
485 NYSE CMTG Mon, Oct 9, 2023 11.16 11.46 11.16 11.28
484 NYSE CMTG Fri, Oct 6, 2023 11.13 11.35 11.02 11.16
483 NYSE CMTG Thu, Oct 5, 2023 10.71 11.23 10.69 11.21
482 NYSE CMTG Wed, Oct 4, 2023 10.66 10.82 10.33 10.74
481 NYSE CMTG Tue, Oct 3, 2023 10.89 10.99 10.53 10.68
480 NYSE CMTG Mon, Oct 2, 2023 11.06 11.09 10.87 11.01
479 NYSE CMTG Fri, Sep 29, 2023 11.11 11.19 10.96 11.08
478 NYSE CMTG Thu, Sep 28, 2023 10.89 11.08 10.83 11.04
477 NYSE CMTG Wed, Sep 27, 2023 10.94 11.13 10.83 10.86
476 NYSE CMTG Tue, Sep 26, 2023 11.06 11.16 10.81 10.83
475 NYSE CMTG Mon, Sep 25, 2023 11.07 11.27 10.94 11.17
474 NYSE CMTG Fri, Sep 22, 2023 11.17 11.27 11.07 11.14
473 NYSE CMTG Thu, Sep 21, 2023 11.34 11.46 11.16 11.18
472 NYSE CMTG Wed, Sep 20, 2023 11.58 11.62 11.41 11.43
471 NYSE CMTG Tue, Sep 19, 2023 11.47 11.60 11.39 11.48
470 NYSE CMTG Mon, Sep 18, 2023 11.73 11.73 11.33 11.45
469 NYSE CMTG Fri, Sep 15, 2023 11.34 11.88 11.26 11.88
468 NYSE CMTG Thu, Sep 14, 2023 11.40 11.50 11.32 11.38
467 NYSE CMTG Wed, Sep 13, 2023 11.34 11.40 11.17 11.21
466 NYSE CMTG Tue, Sep 12, 2023 11.58 11.60 11.31 11.36
465 NYSE CMTG Mon, Sep 11, 2023 11.56 11.73 11.46 11.57
464 NYSE CMTG Fri, Sep 8, 2023 11.44 11.70 11.32 11.49
463 NYSE CMTG Thu, Sep 7, 2023 11.29 11.61 11.21 11.47
462 NYSE CMTG Wed, Sep 6, 2023 11.40 11.57 11.28 11.29
461 NYSE CMTG Tue, Sep 5, 2023 11.43 11.48 11.21 11.34
460 NYSE CMTG Fri, Sep 1, 2023 11.52 11.57 11.33 11.50
459 NYSE CMTG Thu, Aug 31, 2023 11.18 11.43 11.18 11.39
458 NYSE CMTG Wed, Aug 30, 2023 11.06 11.34 11.06 11.18
457 NYSE CMTG Tue, Aug 29, 2023 11.12 11.36 11.02 11.31
456 NYSE CMTG Mon, Aug 28, 2023 10.66 11.08 10.66 11.06
455 NYSE CMTG Fri, Aug 25, 2023 10.55 10.70 10.47 10.61
454 NYSE CMTG Thu, Aug 24, 2023 10.72 10.76 10.45 10.46
453 NYSE CMTG Wed, Aug 23, 2023 10.50 10.84 10.47 10.82
452 NYSE CMTG Tue, Aug 22, 2023 10.49 10.55 10.39 10.50
451 NYSE CMTG Mon, Aug 21, 2023 10.57 10.64 10.35 10.41
450 NYSE CMTG Fri, Aug 18, 2023 10.39 10.65 10.39 10.59
449 NYSE CMTG Thu, Aug 17, 2023 10.78 10.84 10.48 10.51
448 NYSE CMTG Wed, Aug 16, 2023 10.62 10.84 10.62 10.77
447 NYSE CMTG Tue, Aug 15, 2023 10.87 10.89 10.60 10.66
446 NYSE CMTG Mon, Aug 14, 2023 11.10 11.17 10.89 10.93
445 NYSE CMTG Fri, Aug 11, 2023 11.15 11.32 11.13 11.19
444 NYSE CMTG Thu, Aug 10, 2023 11.22 11.36 11.15 11.24
443 NYSE CMTG Wed, Aug 9, 2023 11.18 11.27 11.02 11.14
442 NYSE CMTG Tue, Aug 8, 2023 11.04 11.29 10.96 11.27
441 NYSE CMTG Mon, Aug 7, 2023 11.14 11.28 10.83 11.25
440 NYSE CMTG Fri, Aug 4, 2023 10.81 11.31 10.80 11.19
439 NYSE CMTG Thu, Aug 3, 2023 10.80 10.88 10.16 10.81
438 NYSE CMTG Wed, Aug 2, 2023 11.75 12.29 11.16 11.28
437 NYSE CMTG Tue, Aug 1, 2023 12.41 12.41 12.08 12.18
436 NYSE CMTG Mon, Jul 31, 2023 12.36 12.51 12.27 12.32
435 NYSE CMTG Fri, Jul 28, 2023 12.34 12.57 12.24 12.34
434 NYSE CMTG Thu, Jul 27, 2023 12.82 12.88 12.18 12.22
433 NYSE CMTG Wed, Jul 26, 2023 12.60 12.99 12.60 12.75
432 NYSE CMTG Tue, Jul 25, 2023 12.62 12.81 12.62 12.69
431 NYSE CMTG Mon, Jul 24, 2023 12.61 12.86 12.37 12.68
430 NYSE CMTG Fri, Jul 21, 2023 12.46 12.52 12.25 12.27
429 NYSE CMTG Thu, Jul 20, 2023 12.53 12.61 12.25 12.39
428 NYSE CMTG Wed, Jul 19, 2023 12.07 12.52 12.07 12.51
427 NYSE CMTG Tue, Jul 18, 2023 11.89 12.20 11.87 12.14
426 NYSE CMTG Mon, Jul 17, 2023 11.66 11.93 11.60 11.91
425 NYSE CMTG Fri, Jul 14, 2023 11.66 11.78 11.61 11.68
424 NYSE CMTG Thu, Jul 13, 2023 11.73 11.85 11.65 11.75
423 NYSE CMTG Wed, Jul 12, 2023 11.70 11.85 11.56 11.65
422 NYSE CMTG Tue, Jul 11, 2023 11.50 11.53 11.35 11.50
421 NYSE CMTG Mon, Jul 10, 2023 11.13 11.47 11.13 11.43
420 NYSE CMTG Fri, Jul 7, 2023 10.95 11.27 10.83 11.12
419 NYSE CMTG Thu, Jul 6, 2023 10.94 10.98 10.65 10.90
418 NYSE CMTG Wed, Jul 5, 2023 11.27 11.32 10.99 11.12
417 NYSE CMTG Mon, Jul 3, 2023 11.07 11.39 11.06 11.28
416 NYSE CMTG Fri, Jun 30, 2023 11.49 11.49 11.28 11.34
415 NYSE CMTG Thu, Jun 29, 2023 11.24 11.39 11.24 11.34
414 NYSE CMTG Wed, Jun 28, 2023 11.49 11.63 11.36 11.26
413 NYSE CMTG Tue, Jun 27, 2023 11.27 11.53 11.18 11.49
412 NYSE CMTG Mon, Jun 26, 2023 10.81 11.31 10.81 11.23
411 NYSE CMTG Fri, Jun 23, 2023 10.85 10.99 10.71 10.85
410 NYSE CMTG Thu, Jun 22, 2023 11.29 11.35 10.86 10.96
409 NYSE CMTG Wed, Jun 21, 2023 11.26 11.49 11.24 11.39
408 NYSE CMTG Tue, Jun 20, 2023 11.50 11.59 11.28 11.35
407 NYSE CMTG Fri, Jun 16, 2023 11.62 11.65 11.31 11.57
406 NYSE CMTG Thu, Jun 15, 2023 11.25 11.50 11.14 11.49
405 NYSE CMTG Wed, Jun 14, 2023 11.26 11.51 11.25 11.38
404 NYSE CMTG Tue, Jun 13, 2023 10.98 11.21 10.97 11.21
403 NYSE CMTG Mon, Jun 12, 2023 11.00 11.13 10.86 11.03
402 NYSE CMTG Fri, Jun 9, 2023 11.31 11.31 11.01 11.05
401 NYSE CMTG Thu, Jun 8, 2023 11.45 11.46 11.18 11.25
400 NYSE CMTG Wed, Jun 7, 2023 11.22 11.66 11.21 11.56
399 NYSE CMTG Tue, Jun 6, 2023 10.73 11.27 10.70 11.12
398 NYSE CMTG Mon, Jun 5, 2023 10.72 10.88 10.65 10.75
397 NYSE CMTG Fri, Jun 2, 2023 10.45 10.84 10.45 10.77
396 NYSE CMTG Thu, Jun 1, 2023 10.34 10.39 10.10 10.25
395 NYSE CMTG Wed, May 31, 2023 10.52 10.65 10.23 10.43
394 NYSE CMTG Tue, May 30, 2023 10.73 10.82 10.41 10.58
393 NYSE CMTG Fri, May 26, 2023 10.32 10.81 10.25 10.70
392 NYSE CMTG Thu, May 25, 2023 10.32 10.51 10.08 10.31
391 NYSE CMTG Wed, May 24, 2023 10.61 10.78 10.41 10.42
390 NYSE CMTG Tue, May 23, 2023 10.31 10.92 10.27 10.71
389 NYSE CMTG Mon, May 22, 2023 10.74 10.90 10.20 10.36
388 NYSE CMTG Fri, May 19, 2023 10.74 11.13 10.66 10.80
387 NYSE CMTG Thu, May 18, 2023 10.73 10.73 10.45 10.53
386 NYSE CMTG Wed, May 17, 2023 10.70 10.87 10.65 10.80
385 NYSE CMTG Tue, May 16, 2023 10.81 10.98 10.53 10.57
384 NYSE CMTG Mon, May 15, 2023 11.03 11.20 10.99 11.00
383 NYSE CMTG Fri, May 12, 2023 11.23 11.29 10.90 10.96
382 NYSE CMTG Thu, May 11, 2023 11.03 11.26 11.00 11.15
381 NYSE CMTG Wed, May 10, 2023 11.42 11.42 11.05 11.16
380 NYSE CMTG Tue, May 9, 2023 11.20 11.38 11.04 11.25
379 NYSE CMTG Mon, May 8, 2023 11.41 11.47 11.22 11.31
378 NYSE CMTG Fri, May 5, 2023 11.13 11.50 11.13 11.37
377 NYSE CMTG Thu, May 4, 2023 10.96 10.96 10.51 10.88
376 NYSE CMTG Wed, May 3, 2023 11.66 12.12 11.04 11.06
375 NYSE CMTG Tue, May 2, 2023 11.62 12.04 11.08 11.50
374 NYSE CMTG Mon, May 1, 2023 11.95 12.24 11.64 11.72
373 NYSE CMTG Fri, Apr 28, 2023 11.97 12.20 11.82 11.96
372 NYSE CMTG Thu, Apr 27, 2023 11.55 12.02 11.55 11.92
371 NYSE CMTG Wed, Apr 26, 2023 11.15 11.77 11.14 11.51
370 NYSE CMTG Tue, Apr 25, 2023 11.30 11.40 10.99 11.33
369 NYSE CMTG Mon, Apr 24, 2023 11.48 11.50 11.20 11.43
368 NYSE CMTG Fri, Apr 21, 2023 11.68 11.81 11.59 11.76
367 NYSE CMTG Thu, Apr 20, 2023 11.55 11.65 11.42 11.55
366 NYSE CMTG Wed, Apr 19, 2023 11.33 11.71 11.33 11.64
365 NYSE CMTG Tue, Apr 18, 2023 11.89 11.89 11.37 11.48
364 NYSE CMTG Mon, Apr 17, 2023 11.54 11.96 11.46 11.88
363 NYSE CMTG Fri, Apr 14, 2023 11.65 12.00 11.48 11.58
362 NYSE CMTG Thu, Apr 13, 2023 11.57 11.58 11.01 11.51
361 NYSE CMTG Wed, Apr 12, 2023 12.05 12.05 11.64 11.68
360 NYSE CMTG Tue, Apr 11, 2023 11.81 12.01 11.79 11.85
359 NYSE CMTG Mon, Apr 10, 2023 11.83 12.03 11.56 11.79
358 NYSE CMTG Thu, Apr 6, 2023 11.73 11.92 11.67 11.90
357 NYSE CMTG Wed, Apr 5, 2023 11.55 11.80 11.54 11.67
356 NYSE CMTG Tue, Apr 4, 2023 11.91 11.91 11.41 11.60
355 NYSE CMTG Mon, Apr 3, 2023 11.67 12.03 11.60 11.85
354 NYSE CMTG Fri, Mar 31, 2023 11.50 11.70 11.34 11.65
353 NYSE CMTG Thu, Mar 30, 2023 11.66 11.70 11.03 11.30
352 NYSE CMTG Wed, Mar 29, 2023 11.91 12.17 11.77 11.55
351 NYSE CMTG Tue, Mar 28, 2023 11.61 11.96 11.51 11.74
350 NYSE CMTG Mon, Mar 27, 2023 11.83 11.88 11.64 11.65
349 NYSE CMTG Fri, Mar 24, 2023 10.93 11.54 10.85 11.52
348 NYSE CMTG Thu, Mar 23, 2023 11.51 11.58 10.99 11.06
347 NYSE CMTG Wed, Mar 22, 2023 11.82 11.93 11.42 11.43
346 NYSE CMTG Tue, Mar 21, 2023 11.95 12.03 11.72 11.81
345 NYSE CMTG Mon, Mar 20, 2023 11.56 11.85 11.56 11.65
344 NYSE CMTG Fri, Mar 17, 2023 11.59 11.65 11.27 11.47
343 NYSE CMTG Thu, Mar 16, 2023 11.47 11.77 11.13 11.75
342 NYSE CMTG Wed, Mar 15, 2023 11.62 11.67 11.07 11.64
341 NYSE CMTG Tue, Mar 14, 2023 12.48 12.48 11.85 11.98
340 NYSE CMTG Mon, Mar 13, 2023 11.61 12.17 11.45 12.10
339 NYSE CMTG Fri, Mar 10, 2023 12.17 12.29 11.68 11.94
338 NYSE CMTG Thu, Mar 9, 2023 12.84 12.91 12.25 12.28
337 NYSE CMTG Wed, Mar 8, 2023 13.43 13.43 12.69 12.86
336 NYSE CMTG Tue, Mar 7, 2023 13.78 13.81 13.31 13.41
335 NYSE CMTG Mon, Mar 6, 2023 13.62 13.80 13.59 13.78
334 NYSE CMTG Fri, Mar 3, 2023 13.24 13.67 13.19 13.59
333 NYSE CMTG Thu, Mar 2, 2023 13.04 13.12 12.85 13.12
332 NYSE CMTG Wed, Mar 1, 2023 13.88 13.94 13.06 13.19
331 NYSE CMTG Tue, Feb 28, 2023 13.95 14.01 13.86 13.94
330 NYSE CMTG Mon, Feb 27, 2023 14.31 14.34 13.91 13.97
329 NYSE CMTG Fri, Feb 24, 2023 13.78 14.16 13.78 14.13
328 NYSE CMTG Thu, Feb 23, 2023 13.60 14.21 13.50 14.09
327 NYSE CMTG Wed, Feb 22, 2023 13.69 13.80 13.42 13.59
326 NYSE CMTG Tue, Feb 21, 2023 13.75 14.35 13.26 13.68
325 NYSE CMTG Fri, Feb 17, 2023 16.30 16.30 14.57 14.85
324 NYSE CMTG Thu, Feb 16, 2023 15.60 15.89 15.56 15.80
323 NYSE CMTG Wed, Feb 15, 2023 15.70 16.01 15.60 15.97
322 NYSE CMTG Tue, Feb 14, 2023 16.17 16.19 15.77 15.86
321 NYSE CMTG Mon, Feb 13, 2023 16.21 16.36 16.11 16.32
320 NYSE CMTG Fri, Feb 10, 2023 15.85 16.21 15.84 16.16
319 NYSE CMTG Thu, Feb 9, 2023 16.20 16.20 15.79 15.82
318 NYSE CMTG Wed, Feb 8, 2023 16.30 16.45 15.97 16.01
317 NYSE CMTG Tue, Feb 7, 2023 16.15 16.44 15.85 16.39
316 NYSE CMTG Mon, Feb 6, 2023 16.85 16.94 16.32 16.35
315 NYSE CMTG Fri, Feb 3, 2023 16.57 16.98 16.38 16.96
314 NYSE CMTG Thu, Feb 2, 2023 16.56 16.66 16.26 16.63
313 NYSE CMTG Wed, Feb 1, 2023 16.66 16.76 16.28 16.56
312 NYSE CMTG Tue, Jan 31, 2023 16.59 16.76 16.48 16.74
311 NYSE CMTG Mon, Jan 30, 2023 16.36 16.58 16.20 16.50
310 NYSE CMTG Fri, Jan 27, 2023 16.11 16.57 16.10 16.48
309 NYSE CMTG Thu, Jan 26, 2023 16.35 16.35 15.99 16.14
308 NYSE CMTG Wed, Jan 25, 2023 16.05 16.34 15.89 16.29
307 NYSE CMTG Tue, Jan 24, 2023 16.19 16.25 16.11 16.15
306 NYSE CMTG Mon, Jan 23, 2023 16.00 16.27 15.92 16.27
305 NYSE CMTG Fri, Jan 20, 2023 16.20 16.20 15.78 16.10
304 NYSE CMTG Thu, Jan 19, 2023 16.12 16.21 15.84 16.07
303 NYSE CMTG Wed, Jan 18, 2023 16.36 16.44 16.17 16.24
302 NYSE CMTG Tue, Jan 17, 2023 16.20 16.27 16.07 16.25
301 NYSE CMTG Fri, Jan 13, 2023 16.23 16.46 16.07 16.16
300 NYSE CMTG Thu, Jan 12, 2023 15.99 16.23 15.83 16.21
299 NYSE CMTG Wed, Jan 11, 2023 15.72 16.07 15.65 15.98
298 NYSE CMTG Tue, Jan 10, 2023 15.42 15.65 15.31 15.59
297 NYSE CMTG Mon, Jan 9, 2023 15.40 15.70 15.27 15.51
296 NYSE CMTG Fri, Jan 6, 2023 14.71 15.29 14.66 15.25
295 NYSE CMTG Thu, Jan 5, 2023 14.83 14.83 14.48 14.52
294 NYSE CMTG Wed, Jan 4, 2023 15.10 15.13 14.78 14.85
293 NYSE CMTG Tue, Jan 3, 2023 14.88 15.15 14.67 14.91
292 NYSE CMTG Fri, Dec 30, 2022 14.70 14.94 14.61 14.71
291 NYSE CMTG Thu, Dec 29, 2022 14.81 14.81 14.42 14.75
290 NYSE CMTG Wed, Dec 28, 2022 15.53 15.53 15.03 14.67
289 NYSE CMTG Tue, Dec 27, 2022 15.70 15.71 15.19 15.51
288 NYSE CMTG Fri, Dec 23, 2022 15.63 15.83 15.63 15.70
287 NYSE CMTG Thu, Dec 22, 2022 15.90 15.90 15.51 15.73
286 NYSE CMTG Wed, Dec 21, 2022 15.71 16.13 15.71 16.00
285 NYSE CMTG Tue, Dec 20, 2022 15.70 15.77 15.50 15.63
284 NYSE CMTG Mon, Dec 19, 2022 15.59 16.02 15.53 15.68
283 NYSE CMTG Fri, Dec 16, 2022 15.56 15.87 15.50 15.60
282 NYSE CMTG Thu, Dec 15, 2022 16.73 17.10 15.67 15.83
281 NYSE CMTG Wed, Dec 14, 2022 17.66 17.90 17.32 17.43
280 NYSE CMTG Tue, Dec 13, 2022 17.96 18.02 17.67 17.70
279 NYSE CMTG Mon, Dec 12, 2022 17.38 17.78 17.28 17.44
278 NYSE CMTG Fri, Dec 9, 2022 16.53 17.26 16.35 17.21
277 NYSE CMTG Thu, Dec 8, 2022 16.95 16.97 16.45 16.60
276 NYSE CMTG Wed, Dec 7, 2022 16.92 17.13 16.82 16.85
275 NYSE CMTG Tue, Dec 6, 2022 17.06 17.08 16.83 16.93
274 NYSE CMTG Mon, Dec 5, 2022 17.02 17.19 16.98 17.05
273 NYSE CMTG Fri, Dec 2, 2022 17.07 17.24 17.02 17.13
272 NYSE CMTG Thu, Dec 1, 2022 17.29 17.64 17.16 17.21
271 NYSE CMTG Wed, Nov 30, 2022 17.50 17.58 17.11 17.28
270 NYSE CMTG Tue, Nov 29, 2022 17.33 17.63 17.32 17.53
269 NYSE CMTG Mon, Nov 28, 2022 17.81 17.96 17.43 17.46
268 NYSE CMTG Fri, Nov 25, 2022 17.98 18.05 17.93 18.00
267 NYSE CMTG Wed, Nov 23, 2022 17.82 17.98 17.80 17.92
266 NYSE CMTG Tue, Nov 22, 2022 18.01 18.01 17.77 17.91
265 NYSE CMTG Mon, Nov 21, 2022 17.86 17.97 17.80 17.84
264 NYSE CMTG Fri, Nov 18, 2022 18.00 18.08 17.81 17.85
263 NYSE CMTG Thu, Nov 17, 2022 17.71 17.96 17.56 17.96
262 NYSE CMTG Wed, Nov 16, 2022 17.97 17.98 17.78 17.83
261 NYSE CMTG Tue, Nov 15, 2022 18.02 18.07 17.66 17.94
260 NYSE CMTG Mon, Nov 14, 2022 17.82 18.01 17.38 17.88
259 NYSE CMTG Fri, Nov 11, 2022 17.96 18.15 17.76 18.00
258 NYSE CMTG Thu, Nov 10, 2022 16.79 18.09 16.44 17.75
257 NYSE CMTG Wed, Nov 9, 2022 16.25 16.44 15.99 16.15
256 NYSE CMTG Tue, Nov 8, 2022 16.27 16.61 16.07 16.50
255 NYSE CMTG Mon, Nov 7, 2022 16.13 16.27 15.74 16.20
254 NYSE CMTG Fri, Nov 4, 2022 15.73 16.26 15.70 16.00
253 NYSE CMTG Thu, Nov 3, 2022 15.56 15.78 15.15 15.54
252 NYSE CMTG Wed, Nov 2, 2022 16.00 16.24 15.67 15.76
251 NYSE CMTG Tue, Nov 1, 2022 16.16 16.16 15.69 16.00
250 NYSE CMTG Mon, Oct 31, 2022 15.91 16.23 15.91 16.00
249 NYSE CMTG Fri, Oct 28, 2022 15.63 16.17 15.37 16.10
248 NYSE CMTG Thu, Oct 27, 2022 15.54 15.89 15.53 15.64
247 NYSE CMTG Wed, Oct 26, 2022 15.24 15.53 15.11 15.37
246 NYSE CMTG Tue, Oct 25, 2022 13.91 15.21 13.91 15.15
245 NYSE CMTG Mon, Oct 24, 2022 13.83 14.19 13.72 13.91
244 NYSE CMTG Fri, Oct 21, 2022 13.65 13.95 13.55 13.93
243 NYSE CMTG Thu, Oct 20, 2022 13.76 14.06 13.54 13.62
242 NYSE CMTG Wed, Oct 19, 2022 13.57 13.86 13.51 13.75
241 NYSE CMTG Tue, Oct 18, 2022 13.89 14.12 13.53 13.72
240 NYSE CMTG Mon, Oct 17, 2022 13.63 13.94 13.50 13.62
239 NYSE CMTG Fri, Oct 14, 2022 13.61 13.95 13.26 13.30
238 NYSE CMTG Thu, Oct 13, 2022 12.34 13.34 12.29 13.28
237 NYSE CMTG Wed, Oct 12, 2022 12.49 12.63 12.21 12.48
236 NYSE CMTG Tue, Oct 11, 2022 12.07 12.56 12.04 12.52
235 NYSE CMTG Mon, Oct 10, 2022 12.27 12.50 12.09 12.15
234 NYSE CMTG Fri, Oct 7, 2022 12.05 12.45 12.00 12.27
233 NYSE CMTG Thu, Oct 6, 2022 12.32 12.47 12.07 12.17
232 NYSE CMTG Wed, Oct 5, 2022 12.53 12.64 12.01 12.37
231 NYSE CMTG Tue, Oct 4, 2022 12.38 12.70 12.36 12.68
230 NYSE CMTG Mon, Oct 3, 2022 11.91 12.57 11.53 12.32
229 NYSE CMTG Fri, Sep 30, 2022 11.94 12.12 11.73 11.74
228 NYSE CMTG Thu, Sep 29, 2022 12.74 12.76 11.66 11.93
227 NYSE CMTG Wed, Sep 28, 2022 13.29 13.36 13.11 12.87
226 NYSE CMTG Tue, Sep 27, 2022 13.50 13.61 13.15 13.24
225 NYSE CMTG Mon, Sep 26, 2022 13.86 13.96 13.06 13.32
224 NYSE CMTG Fri, Sep 23, 2022 14.35 14.50 13.76 13.92
223 NYSE CMTG Thu, Sep 22, 2022 14.54 14.56 14.34 14.51
222 NYSE CMTG Wed, Sep 21, 2022 14.75 14.87 14.52 14.53
221 NYSE CMTG Tue, Sep 20, 2022 15.10 15.10 14.59 14.69
220 NYSE CMTG Mon, Sep 19, 2022 14.94 15.56 14.90 15.20
219 NYSE CMTG Fri, Sep 16, 2022 15.51 15.76 15.04 15.04
218 NYSE CMTG Thu, Sep 15, 2022 16.23 16.38 15.47 15.61
217 NYSE CMTG Wed, Sep 14, 2022 16.40 16.93 16.18 16.31
216 NYSE CMTG Tue, Sep 13, 2022 16.91 16.99 16.38 16.42
215 NYSE CMTG Mon, Sep 12, 2022 16.95 17.24 16.95 17.13
214 NYSE CMTG Fri, Sep 9, 2022 16.66 16.94 16.66 16.88
213 NYSE CMTG Thu, Sep 8, 2022 16.95 16.95 16.47 16.63
212 NYSE CMTG Wed, Sep 7, 2022 16.79 17.24 16.79 17.10
211 NYSE CMTG Tue, Sep 6, 2022 16.69 16.94 16.54 16.82
210 NYSE CMTG Fri, Sep 2, 2022 16.80 16.83 16.56 16.69
209 NYSE CMTG Thu, Sep 1, 2022 17.03 17.03 16.60 16.70
208 NYSE CMTG Wed, Aug 31, 2022 17.32 17.37 17.05 17.09
207 NYSE CMTG Tue, Aug 30, 2022 17.92 18.00 17.17 17.25
206 NYSE CMTG Mon, Aug 29, 2022 18.40 18.40 17.84 17.89
205 NYSE CMTG Fri, Aug 26, 2022 18.58 18.64 18.41 18.49
204 NYSE CMTG Thu, Aug 25, 2022 18.36 18.50 18.20 18.50
203 NYSE CMTG Wed, Aug 24, 2022 18.30 18.35 18.21 18.33
202 NYSE CMTG Tue, Aug 23, 2022 18.33 18.37 18.19 18.30
201 NYSE CMTG Mon, Aug 22, 2022 18.53 18.61 18.26 18.33
200 NYSE CMTG Fri, Aug 19, 2022 18.57 18.63 18.53 18.60
199 NYSE CMTG Thu, Aug 18, 2022 18.59 18.61 18.51 18.58
198 NYSE CMTG Wed, Aug 17, 2022 18.55 18.56 18.44 18.53
197 NYSE CMTG Tue, Aug 16, 2022 18.58 18.67 18.58 18.66
196 NYSE CMTG Mon, Aug 15, 2022 18.61 18.82 18.61 18.64
195 NYSE CMTG Fri, Aug 12, 2022 18.75 18.75 18.58 18.70
194 NYSE CMTG Thu, Aug 11, 2022 18.82 18.82 18.62 18.69
193 NYSE CMTG Wed, Aug 10, 2022 18.80 18.80 18.31 18.66
192 NYSE CMTG Tue, Aug 9, 2022 18.80 18.88 18.43 18.55
191 NYSE CMTG Mon, Aug 8, 2022 18.77 18.96 18.65 18.75
190 NYSE CMTG Fri, Aug 5, 2022 18.35 18.71 18.35 18.66
189 NYSE CMTG Thu, Aug 4, 2022 18.62 18.73 18.41 18.60
188 NYSE CMTG Wed, Aug 3, 2022 18.60 18.77 18.31 18.59
187 NYSE CMTG Tue, Aug 2, 2022 18.67 18.90 18.43 18.63
186 NYSE CMTG Mon, Aug 1, 2022 18.95 18.95 18.64 18.78
185 NYSE CMTG Fri, Jul 29, 2022 19.08 19.40 19.04 19.16
184 NYSE CMTG Thu, Jul 28, 2022 18.83 19.36 18.73 19.21
183 NYSE CMTG Wed, Jul 27, 2022 18.96 18.96 18.48 18.77
182 NYSE CMTG Tue, Jul 26, 2022 18.69 18.88 18.51 18.80
181 NYSE CMTG Mon, Jul 25, 2022 18.65 18.84 18.55 18.75
180 NYSE CMTG Fri, Jul 22, 2022 18.96 18.96 18.35 18.56
179 NYSE CMTG Thu, Jul 21, 2022 18.50 18.88 18.37 18.88
178 NYSE CMTG Wed, Jul 20, 2022 18.39 18.77 18.35 18.69
177 NYSE CMTG Tue, Jul 19, 2022 18.02 18.63 18.02 18.46
176 NYSE CMTG Mon, Jul 18, 2022 18.00 18.05 17.67 17.93
175 NYSE CMTG Fri, Jul 15, 2022 16.94 17.83 16.70 17.80
174 NYSE CMTG Thu, Jul 14, 2022 16.52 16.71 16.36 16.70
173 NYSE CMTG Wed, Jul 13, 2022 16.78 17.00 16.72 16.82
172 NYSE CMTG Tue, Jul 12, 2022 16.67 17.17 16.67 16.98
171 NYSE CMTG Mon, Jul 11, 2022 16.89 17.07 16.48 16.74
170 NYSE CMTG Fri, Jul 8, 2022 17.26 17.49 16.84 17.00
169 NYSE CMTG Thu, Jul 7, 2022 16.67 17.36 16.62 17.30
168 NYSE CMTG Wed, Jul 6, 2022 16.71 17.11 16.37 16.51
167 NYSE CMTG Tue, Jul 5, 2022 16.70 16.87 16.02 16.84
166 NYSE CMTG Fri, Jul 1, 2022 16.65 16.91 16.58 16.89
165 NYSE CMTG Thu, Jun 30, 2022 16.71 16.91 16.44 16.75
164 NYSE CMTG Wed, Jun 29, 2022 17.95 18.11 16.65 16.86
163 NYSE CMTG Tue, Jun 28, 2022 18.15 18.64 17.95 18.09
162 NYSE CMTG Mon, Jun 27, 2022 18.25 18.89 18.00 18.03
161 NYSE CMTG Fri, Jun 24, 2022 18.52 19.10 17.83 18.15
160 NYSE CMTG Thu, Jun 23, 2022 18.45 18.87 18.09 18.53
159 NYSE CMTG Wed, Jun 22, 2022 18.45 18.88 18.08 18.51
158 NYSE CMTG Tue, Jun 21, 2022 19.20 19.72 18.70 18.80
157 NYSE CMTG Fri, Jun 17, 2022 18.65 19.50 18.65 19.20
156 NYSE CMTG Thu, Jun 16, 2022 18.76 19.00 18.42 18.68
155 NYSE CMTG Wed, Jun 15, 2022 18.70 19.45 18.65 19.10
154 NYSE CMTG Tue, Jun 14, 2022 17.93 18.80 17.68 18.72
153 NYSE CMTG Mon, Jun 13, 2022 18.65 18.65 17.66 17.78
152 NYSE CMTG Fri, Jun 10, 2022 18.75 18.95 18.52 18.71
151 NYSE CMTG Thu, Jun 9, 2022 19.58 19.79 18.75 18.81
150 NYSE CMTG Wed, Jun 8, 2022 19.54 20.04 19.50 19.59
149 NYSE CMTG Tue, Jun 7, 2022 19.14 20.34 19.11 19.60
148 NYSE CMTG Mon, Jun 6, 2022 21.03 21.09 19.13 19.26
147 NYSE CMTG Fri, Jun 3, 2022 20.42 20.85 20.12 20.71
146 NYSE CMTG Thu, Jun 2, 2022 20.40 20.74 20.40 20.46
145 NYSE CMTG Wed, Jun 1, 2022 20.06 20.70 19.77 20.49
144 NYSE CMTG Tue, May 31, 2022 20.23 20.24 19.97 20.03
143 NYSE CMTG Fri, May 27, 2022 20.30 20.32 20.08 20.15
142 NYSE CMTG Thu, May 26, 2022 20.39 20.68 20.18 20.24
141 NYSE CMTG Wed, May 25, 2022 20.45 20.90 20.24 20.38
140 NYSE CMTG Tue, May 24, 2022 20.70 20.79 20.40 20.48
139 NYSE CMTG Mon, May 23, 2022 19.99 21.04 19.99 20.67
138 NYSE CMTG Fri, May 20, 2022 19.95 20.40 19.86 20.19
137 NYSE CMTG Thu, May 19, 2022 19.75 20.04 19.68 19.87
136 NYSE CMTG Wed, May 18, 2022 19.74 19.95 19.50 19.75
135 NYSE CMTG Tue, May 17, 2022 19.69 20.20 19.67 19.90
134 NYSE CMTG Mon, May 16, 2022 19.50 20.25 19.07 20.03
133 NYSE CMTG Fri, May 13, 2022 19.95 20.02 19.20 19.55
132 NYSE CMTG Thu, May 12, 2022 20.20 20.20 19.50 20.00
131 NYSE CMTG Wed, May 11, 2022 19.37 20.57 18.80 19.98
130 NYSE CMTG Tue, May 10, 2022 19.08 19.91 19.08 19.48
129 NYSE CMTG Mon, May 9, 2022 18.96 19.60 18.65 19.02
128 NYSE CMTG Fri, May 6, 2022 18.51 18.89 18.33 18.88
127 NYSE CMTG Thu, May 5, 2022 18.82 18.82 18.11 18.51
126 NYSE CMTG Wed, May 4, 2022 17.75 18.86 17.69 18.72
125 NYSE CMTG Tue, May 3, 2022 17.31 17.91 17.31 17.79
124 NYSE CMTG Mon, May 2, 2022 17.08 17.18 16.72 17.16
123 NYSE CMTG Fri, Apr 29, 2022 17.87 17.95 17.10 17.27
122 NYSE CMTG Thu, Apr 28, 2022 18.08 18.20 17.73 17.89
121 NYSE CMTG Wed, Apr 27, 2022 18.51 18.80 17.71 18.07
120 NYSE CMTG Tue, Apr 26, 2022 19.10 19.23 18.40 18.51
119 NYSE CMTG Mon, Apr 25, 2022 18.87 19.27 18.30 19.27
118 NYSE CMTG Fri, Apr 22, 2022 19.05 19.20 18.93 19.09
117 NYSE CMTG Thu, Apr 21, 2022 18.80 19.24 18.66 19.06
116 NYSE CMTG Wed, Apr 20, 2022 18.60 19.49 18.56 18.71
115 NYSE CMTG Tue, Apr 19, 2022 18.28 18.68 18.28 18.60
114 NYSE CMTG Mon, Apr 18, 2022 17.77 18.34 17.55 18.34
113 NYSE CMTG Thu, Apr 14, 2022 17.91 18.07 17.78 17.82
112 NYSE CMTG Wed, Apr 13, 2022 18.05 18.05 17.79 18.00
111 NYSE CMTG Tue, Apr 12, 2022 18.15 18.23 17.93 18.08
110 NYSE CMTG Mon, Apr 11, 2022 17.99 18.14 17.87 18.11
109 NYSE CMTG Fri, Apr 8, 2022 18.34 18.40 18.02 18.18
108 NYSE CMTG Thu, Apr 7, 2022 18.05 18.44 17.97 18.20
107 NYSE CMTG Wed, Apr 6, 2022 17.85 18.20 17.80 17.90
106 NYSE CMTG Tue, Apr 5, 2022 17.81 18.29 17.66 17.83
105 NYSE CMTG Mon, Apr 4, 2022 17.95 18.00 17.78 17.98
104 NYSE CMTG Fri, Apr 1, 2022 17.20 17.99 17.04 17.89
103 NYSE CMTG Thu, Mar 31, 2022 17.95 18.50 16.14 17.14
102 NYSE CMTG Wed, Mar 30, 2022 17.84 18.00 17.60 17.88
101 NYSE CMTG Tue, Mar 29, 2022 17.99 18.00 17.75 17.62
100 NYSE CMTG Mon, Mar 28, 2022 17.75 18.00 17.75 17.90
99 NYSE CMTG Fri, Mar 25, 2022 17.51 17.94 17.40 17.85
98 NYSE CMTG Thu, Mar 24, 2022 17.65 17.80 17.54 17.66
97 NYSE CMTG Wed, Mar 23, 2022 17.75 17.75 17.55 17.62
96 NYSE CMTG Tue, Mar 22, 2022 17.30 17.99 17.30 17.99
95 NYSE CMTG Mon, Mar 21, 2022 16.71 17.45 16.69 17.44
94 NYSE CMTG Fri, Mar 18, 2022 17.26 17.35 16.71 16.85
93 NYSE CMTG Thu, Mar 17, 2022 17.20 17.49 17.20 17.37
92 NYSE CMTG Wed, Mar 16, 2022 17.25 17.55 17.10 17.10
91 NYSE CMTG Tue, Mar 15, 2022 17.45 17.45 17.22 17.25
90 NYSE CMTG Mon, Mar 14, 2022 17.54 17.54 17.16 17.51
89 NYSE CMTG Fri, Mar 11, 2022 17.55 17.55 17.19 17.19
88 NYSE CMTG Thu, Mar 10, 2022 16.84 17.54 16.68 17.54
87 NYSE CMTG Wed, Mar 9, 2022 16.54 17.20 16.54 17.00
86 NYSE CMTG Tue, Mar 8, 2022 16.91 17.20 16.47 16.67
85 NYSE CMTG Mon, Mar 7, 2022 16.60 17.39 16.60 17.12
84 NYSE CMTG Fri, Mar 4, 2022 17.15 17.15 16.60 16.82
83 NYSE CMTG Thu, Mar 3, 2022 17.32 17.41 17.00 17.00
82 NYSE CMTG Wed, Mar 2, 2022 17.54 17.55 17.15 17.32
81 NYSE CMTG Tue, Mar 1, 2022 17.31 17.74 17.15 17.50
80 NYSE CMTG Mon, Feb 28, 2022 17.46 17.46 17.16 17.16
79 NYSE CMTG Fri, Feb 25, 2022 17.41 17.58 17.02 17.28
78 NYSE CMTG Thu, Feb 24, 2022 16.17 17.36 16.17 17.36
77 NYSE CMTG Wed, Feb 23, 2022 16.45 17.35 16.45 17.15
76 NYSE CMTG Tue, Feb 22, 2022 16.57 16.76 16.25 16.34
75 NYSE CMTG Fri, Feb 18, 2022 16.81 16.86 16.51 16.70
74 NYSE CMTG Thu, Feb 17, 2022 16.64 16.97 16.51 16.69
73 NYSE CMTG Wed, Feb 16, 2022 16.90 17.21 16.64 16.75
72 NYSE CMTG Tue, Feb 15, 2022 17.75 17.95 16.72 16.98
71 NYSE CMTG Mon, Feb 14, 2022 17.80 17.92 17.49 17.82
70 NYSE CMTG Fri, Feb 11, 2022 17.80 17.80 17.55 17.74
69 NYSE CMTG Thu, Feb 10, 2022 17.65 17.83 17.62 17.66
68 NYSE CMTG Wed, Feb 9, 2022 17.43 17.92 17.43 17.68
67 NYSE CMTG Tue, Feb 8, 2022 16.45 17.69 16.45 17.63
66 NYSE CMTG Mon, Feb 7, 2022 17.00 17.47 16.56 16.65
65 NYSE CMTG Fri, Feb 4, 2022 17.58 17.79 17.01 17.60
64 NYSE CMTG Thu, Feb 3, 2022 17.45 17.74 17.32 17.74
63 NYSE CMTG Wed, Feb 2, 2022 17.57 17.68 17.36 17.59
62 NYSE CMTG Tue, Feb 1, 2022 17.64 17.77 17.34 17.42
61 NYSE CMTG Mon, Jan 31, 2022 17.97 18.00 17.65 17.66
60 NYSE CMTG Fri, Jan 28, 2022 17.91 17.94 17.72 17.85
59 NYSE CMTG Thu, Jan 27, 2022 17.85 17.85 17.45 17.54
58 NYSE CMTG Wed, Jan 26, 2022 17.66 18.00 17.66 17.72
57 NYSE CMTG Tue, Jan 25, 2022 17.40 17.93 17.38 17.66
56 NYSE CMTG Mon, Jan 24, 2022 17.73 18.08 17.01 17.41
55 NYSE CMTG Fri, Jan 21, 2022 17.79 17.91 17.61 17.90
54 NYSE CMTG Thu, Jan 20, 2022 18.34 18.34 18.02 18.09
53 NYSE CMTG Wed, Jan 19, 2022 18.74 18.74 18.09 18.24
52 NYSE CMTG Tue, Jan 18, 2022 18.05 18.65 18.02 18.55
51 NYSE CMTG Fri, Jan 14, 2022 18.10 18.25 17.91 18.02
50 NYSE CMTG Thu, Jan 13, 2022 18.21 18.30 18.06 18.14
49 NYSE CMTG Wed, Jan 12, 2022 18.30 18.45 18.03 18.21
48 NYSE CMTG Tue, Jan 11, 2022 17.65 18.30 17.61 18.13
47 NYSE CMTG Mon, Jan 10, 2022 17.00 17.23 16.95 17.05
46 NYSE CMTG Fri, Jan 7, 2022 16.75 17.25 16.75 16.96
45 NYSE CMTG Thu, Jan 6, 2022 17.00 17.30 16.76 16.76
44 NYSE CMTG Wed, Jan 5, 2022 16.84 17.27 16.78 16.91
43 NYSE CMTG Tue, Jan 4, 2022 16.75 17.70 16.53 16.85
42 NYSE CMTG Mon, Jan 3, 2022 16.35 16.85 16.35 16.54
41 NYSE CMTG Fri, Dec 31, 2021 15.51 16.63 15.51 16.39
40 NYSE CMTG Thu, Dec 30, 2021 15.75 16.06 15.56 15.74
39 NYSE CMTG Wed, Dec 29, 2021 16.18 16.44 15.72 15.63
38 NYSE CMTG Tue, Dec 28, 2021 16.15 16.45 16.15 16.18
37 NYSE CMTG Mon, Dec 27, 2021 16.00 16.46 15.90 16.15
36 NYSE CMTG Thu, Dec 23, 2021 15.91 16.29 15.91 16.18
35 NYSE CMTG Wed, Dec 22, 2021 16.36 16.36 15.90 16.08
34 NYSE CMTG Tue, Dec 21, 2021 16.42 16.88 16.10 16.10
33 NYSE CMTG Mon, Dec 20, 2021 16.43 17.06 15.96 15.96
32 NYSE CMTG Fri, Dec 17, 2021 16.15 17.51 16.05 16.77
31 NYSE CMTG Thu, Dec 16, 2021 15.50 16.37 15.50 16.11
30 NYSE CMTG Wed, Dec 15, 2021 16.70 17.20 14.96 15.50
29 NYSE CMTG Tue, Dec 14, 2021 16.20 16.90 16.20 16.57
28 NYSE CMTG Mon, Dec 13, 2021 17.30 17.33 16.37 16.45
27 NYSE CMTG Fri, Dec 10, 2021 17.02 17.40 16.85 17.21
26 NYSE CMTG Thu, Dec 9, 2021 16.70 17.13 16.70 16.79
25 NYSE CMTG Wed, Dec 8, 2021 17.11 17.30 16.89 16.94
24 NYSE CMTG Tue, Dec 7, 2021 17.55 17.84 17.11 17.11
23 NYSE CMTG Mon, Dec 6, 2021 18.30 18.33 17.43 17.60
22 NYSE CMTG Fri, Dec 3, 2021 18.32 18.59 17.65 18.35
21 NYSE CMTG Thu, Dec 2, 2021 17.30 18.37 17.30 18.32
20 NYSE CMTG Wed, Dec 1, 2021 17.06 17.48 17.05 17.40
19 NYSE CMTG Tue, Nov 30, 2021 17.00 17.16 16.92 17.06
18 NYSE CMTG Mon, Nov 29, 2021 16.86 17.70 16.50 16.90
17 NYSE CMTG Fri, Nov 26, 2021 16.89 17.92 16.78 17.06
16 NYSE CMTG Wed, Nov 24, 2021 17.30 18.00 16.94 17.04
15 NYSE CMTG Tue, Nov 23, 2021 17.40 17.55 17.20 17.34
14 NYSE CMTG Mon, Nov 22, 2021 17.50 17.83 17.50 17.53
13 NYSE CMTG Fri, Nov 19, 2021 17.70 17.95 17.40 17.55
12 NYSE CMTG Thu, Nov 18, 2021 17.40 18.00 17.27 17.85
11 NYSE CMTG Wed, Nov 17, 2021 17.00 17.50 16.80 17.42
10 NYSE CMTG Tue, Nov 16, 2021 16.85 17.14 16.80 17.05
9 NYSE CMTG Mon, Nov 15, 2021 16.55 17.42 16.55 17.04
8 NYSE CMTG Fri, Nov 12, 2021 16.57 16.95 16.55 16.60
7 NYSE CMTG Thu, Nov 11, 2021 16.95 17.01 16.51 16.64
6 NYSE CMTG Wed, Nov 10, 2021 16.95 17.26 16.84 16.95
5 NYSE CMTG Tue, Nov 9, 2021 17.00 17.06 16.38 16.95
4 NYSE CMTG Mon, Nov 8, 2021 17.02 17.15 16.94 16.95
3 NYSE CMTG Fri, Nov 5, 2021 16.95 17.72 16.85 17.04
2 NYSE CMTG Thu, Nov 4, 2021 16.83 17.29 16.53 17.00
1 NYSE CMTG Wed, Nov 3, 2021 16.14 17.13 16.14 17.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024