Claros Mortgage Trust, Inc. (CMTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.84 | 9.01 | 8.80 | 8.95 | 8.95 | 398,900 |
| 18 Apr 2024 | 8.62 | 9.03 | 8.55 | 8.89 | 8.89 | 572,600 |
| 17 Apr 2024 | 8.62 | 8.75 | 8.61 | 8.62 | 8.62 | 187,100 |
| 16 Apr 2024 | 8.60 | 8.62 | 8.40 | 8.57 | 8.57 | 193,200 |
| 15 Apr 2024 | 8.75 | 8.88 | 8.55 | 8.68 | 8.68 | 266,700 |
| 12 Apr 2024 | 8.80 | 8.81 | 8.62 | 8.68 | 8.68 | 163,600 |
| 11 Apr 2024 | 8.53 | 8.92 | 8.51 | 8.87 | 8.87 | 296,100 |
| 10 Apr 2024 | 9.13 | 9.13 | 8.37 | 8.50 | 8.50 | 599,300 |
| 09 Apr 2024 | 9.42 | 9.54 | 9.35 | 9.51 | 9.51 | 118,300 |
| 08 Apr 2024 | 9.45 | 9.48 | 9.38 | 9.39 | 9.39 | 77,800 |
| 05 Apr 2024 | 9.29 | 9.40 | 9.23 | 9.36 | 9.36 | 141,500 |
| 04 Apr 2024 | 9.51 | 9.66 | 9.33 | 9.35 | 9.35 | 194,700 |
| 03 Apr 2024 | 9.24 | 9.42 | 9.23 | 9.35 | 9.35 | 131,500 |
| 02 Apr 2024 | 9.45 | 9.48 | 9.22 | 9.34 | 9.34 | 196,500 |
| 01 Apr 2024 | 9.79 | 9.79 | 9.49 | 9.57 | 9.57 | 229,200 |
| 28 Mar 2024 | 9.44 | 9.79 | 9.44 | 9.76 | 9.76 | 380,800 |
| 27 Mar 2024 | 9.30 | 9.47 | 9.30 | 9.43 | 9.43 | 162,700 |
| 27 Mar 2024 | 0.25 Dividend | |||||
| 26 Mar 2024 | 9.75 | 9.75 | 9.40 | 9.45 | 9.20 | 226,200 |
| 25 Mar 2024 | 9.74 | 9.83 | 9.64 | 9.64 | 9.38 | 113,100 |
| 22 Mar 2024 | 9.92 | 9.92 | 9.64 | 9.70 | 9.44 | 216,800 |
| 21 Mar 2024 | 9.84 | 10.05 | 9.83 | 9.95 | 9.69 | 241,400 |
| 20 Mar 2024 | 9.64 | 9.92 | 9.38 | 9.78 | 9.52 | 432,400 |
| 19 Mar 2024 | 9.75 | 9.92 | 9.61 | 9.72 | 9.46 | 227,000 |
| 18 Mar 2024 | 9.78 | 9.90 | 9.62 | 9.81 | 9.55 | 220,800 |
| 15 Mar 2024 | 9.35 | 9.84 | 9.35 | 9.79 | 9.53 | 998,200 |
| 14 Mar 2024 | 9.60 | 9.60 | 9.32 | 9.43 | 9.18 | 275,500 |
| 13 Mar 2024 | 9.72 | 9.90 | 9.54 | 9.63 | 9.38 | 303,200 |
| 12 Mar 2024 | 9.85 | 9.85 | 9.64 | 9.76 | 9.50 | 192,400 |
| 11 Mar 2024 | 9.87 | 10.06 | 9.76 | 9.78 | 9.52 | 194,800 |
| 08 Mar 2024 | 9.97 | 10.15 | 9.86 | 9.91 | 9.65 | 178,300 |
| 07 Mar 2024 | 9.83 | 9.87 | 9.68 | 9.80 | 9.54 | 205,900 |
| 06 Mar 2024 | 9.84 | 9.90 | 9.64 | 9.69 | 9.43 | 295,400 |
| 05 Mar 2024 | 9.52 | 9.77 | 9.46 | 9.73 | 9.47 | 332,300 |
| 04 Mar 2024 | 9.85 | 9.85 | 9.57 | 9.58 | 9.33 | 255,900 |
| 01 Mar 2024 | 9.68 | 9.96 | 9.47 | 9.85 | 9.59 | 264,900 |
| 29 Feb 2024 | 9.40 | 9.71 | 9.24 | 9.68 | 9.42 | 348,300 |
| 28 Feb 2024 | 9.14 | 9.31 | 9.06 | 9.21 | 8.97 | 163,600 |
| 27 Feb 2024 | 9.20 | 9.28 | 9.10 | 9.24 | 9.00 | 218,400 |
| 26 Feb 2024 | 9.23 | 9.40 | 9.10 | 9.11 | 8.87 | 255,200 |
| 23 Feb 2024 | 9.73 | 9.73 | 9.30 | 9.31 | 9.06 | 476,700 |
| 22 Feb 2024 | 9.53 | 9.85 | 9.53 | 9.81 | 9.55 | 300,400 |
| 21 Feb 2024 | 9.86 | 10.13 | 9.15 | 9.55 | 9.30 | 609,500 |
| 20 Feb 2024 | 10.04 | 10.14 | 9.76 | 9.86 | 9.60 | 342,300 |
| 16 Feb 2024 | 9.95 | 10.19 | 9.77 | 10.18 | 9.91 | 264,500 |
| 15 Feb 2024 | 9.62 | 10.27 | 9.62 | 10.11 | 9.84 | 392,100 |
| 14 Feb 2024 | 9.51 | 9.60 | 9.42 | 9.52 | 9.27 | 235,200 |
| 13 Feb 2024 | 9.77 | 9.81 | 9.36 | 9.39 | 9.14 | 438,600 |
| 12 Feb 2024 | 10.05 | 10.37 | 10.03 | 10.22 | 9.95 | 329,200 |
| 09 Feb 2024 | 10.00 | 10.12 | 9.81 | 10.04 | 9.77 | 333,700 |
| 08 Feb 2024 | 10.36 | 10.36 | 9.98 | 10.00 | 9.74 | 521,000 |
| 07 Feb 2024 | 11.09 | 11.09 | 10.33 | 10.36 | 10.09 | 365,200 |
| 06 Feb 2024 | 11.04 | 11.22 | 10.95 | 11.02 | 10.73 | 284,600 |
| 05 Feb 2024 | 11.17 | 11.22 | 10.95 | 11.05 | 10.76 | 422,500 |
| 02 Feb 2024 | 11.50 | 11.65 | 11.28 | 11.37 | 11.07 | 404,700 |
| 01 Feb 2024 | 11.81 | 11.92 | 11.23 | 11.75 | 11.44 | 620,400 |
| 31 Jan 2024 | 12.41 | 12.41 | 11.73 | 11.74 | 11.43 | 273,200 |
| 30 Jan 2024 | 12.68 | 12.68 | 12.38 | 12.41 | 12.08 | 423,800 |
| 29 Jan 2024 | 12.59 | 12.80 | 12.49 | 12.78 | 12.44 | 182,400 |
| 26 Jan 2024 | 12.63 | 12.66 | 12.53 | 12.56 | 12.23 | 139,700 |
| 25 Jan 2024 | 12.74 | 12.81 | 12.43 | 12.49 | 12.16 | 290,300 |
| 24 Jan 2024 | 12.82 | 12.83 | 12.36 | 12.46 | 12.13 | 175,800 |
| 23 Jan 2024 | 12.77 | 12.85 | 12.52 | 12.60 | 12.27 | 232,300 |
| 22 Jan 2024 | 12.71 | 12.86 | 12.56 | 12.66 | 12.33 | 249,800 |
| 19 Jan 2024 | 12.31 | 12.56 | 12.10 | 12.54 | 12.21 | 189,000 |
| 18 Jan 2024 | 12.08 | 12.25 | 12.06 | 12.21 | 11.89 | 208,800 |
| 17 Jan 2024 | 11.93 | 12.14 | 11.80 | 12.00 | 11.68 | 276,100 |
| 16 Jan 2024 | 12.34 | 12.50 | 12.14 | 12.19 | 11.87 | 254,900 |
| 12 Jan 2024 | 12.68 | 12.86 | 12.48 | 12.49 | 12.16 | 206,400 |
| 11 Jan 2024 | 12.55 | 12.64 | 12.48 | 12.57 | 12.24 | 257,300 |
| 10 Jan 2024 | 12.51 | 12.79 | 12.47 | 12.70 | 12.36 | 377,000 |
| 09 Jan 2024 | 12.64 | 12.69 | 12.54 | 12.61 | 12.28 | 228,400 |
| 08 Jan 2024 | 12.96 | 13.07 | 12.84 | 12.90 | 12.56 | 473,600 |
| 05 Jan 2024 | 13.19 | 13.38 | 12.85 | 12.89 | 12.55 | 913,700 |
| 04 Jan 2024 | 13.57 | 13.63 | 13.36 | 13.38 | 13.03 | 426,300 |
| 03 Jan 2024 | 13.67 | 13.67 | 13.39 | 13.42 | 13.06 | 186,700 |
| 02 Jan 2024 | 13.55 | 13.88 | 13.55 | 13.76 | 13.40 | 194,600 |
| 29 Dec 2023 | 14.02 | 14.06 | 13.63 | 13.63 | 13.27 | 330,600 |
| 28 Dec 2023 | 14.16 | 14.27 | 14.03 | 14.10 | 13.73 | 133,900 |
| 28 Dec 2023 | 0.25 Dividend | |||||
| 27 Dec 2023 | 14.60 | 14.62 | 14.35 | 14.48 | 13.85 | 200,200 |
| 26 Dec 2023 | 14.33 | 14.62 | 14.22 | 14.47 | 13.84 | 536,700 |
| 22 Dec 2023 | 14.32 | 14.49 | 14.11 | 14.19 | 13.58 | 186,900 |
| 21 Dec 2023 | 14.11 | 14.32 | 14.05 | 14.24 | 13.62 | 269,700 |
| 20 Dec 2023 | 14.29 | 14.56 | 13.94 | 13.95 | 13.35 | 345,500 |
| 19 Dec 2023 | 14.05 | 14.36 | 14.05 | 14.26 | 13.64 | 360,900 |
| 18 Dec 2023 | 14.69 | 14.69 | 14.07 | 14.16 | 13.55 | 308,900 |
| 15 Dec 2023 | 14.48 | 15.25 | 14.35 | 14.54 | 13.91 | 3,666,100 |
| 14 Dec 2023 | 14.00 | 14.61 | 13.93 | 14.41 | 13.79 | 1,855,700 |
| 13 Dec 2023 | 13.11 | 13.80 | 13.00 | 13.72 | 13.13 | 463,200 |
| 12 Dec 2023 | 12.90 | 13.12 | 12.77 | 13.04 | 12.48 | 254,700 |
| 11 Dec 2023 | 12.89 | 13.04 | 12.85 | 12.96 | 12.40 | 281,300 |
| 08 Dec 2023 | 12.85 | 12.97 | 12.74 | 12.92 | 12.36 | 293,800 |
| 07 Dec 2023 | 12.65 | 12.85 | 12.54 | 12.85 | 12.29 | 312,700 |
| 06 Dec 2023 | 12.93 | 12.98 | 12.43 | 12.55 | 12.01 | 346,000 |
| 05 Dec 2023 | 12.95 | 13.00 | 12.78 | 12.79 | 12.24 | 208,100 |
| 04 Dec 2023 | 12.67 | 12.94 | 12.66 | 12.93 | 12.37 | 254,900 |
| 01 Dec 2023 | 12.09 | 12.73 | 11.94 | 12.65 | 12.10 | 350,400 |
| 30 Nov 2023 | 12.10 | 12.38 | 12.00 | 12.21 | 11.68 | 341,000 |
| 29 Nov 2023 | 12.03 | 12.20 | 11.97 | 12.10 | 11.58 | 158,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.