Claros Mortgage Trust Inc (CMTG)

CMTG
🏛️ États-Unis →
3.39
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 14.02 14.07 13.63 13.63 0.3M
2023-12-28 14.16 14.27 14.03 14.10 0.1M
2023-12-27 14.60 14.62 14.35 14.48 0.2M
2023-12-26 14.33 14.62 14.22 14.47 0.5M
2023-12-22 14.32 14.49 14.11 14.19 0.2M
2023-12-21 14.11 14.32 14.05 14.24 0.3M
2023-12-20 14.29 14.56 13.94 13.95 0.3M
2023-12-19 14.05 14.36 14.05 14.26 0.4M
2023-12-18 14.69 14.69 14.07 14.16 0.3M
2023-12-15 14.48 15.25 14.35 14.54 3.7M
2023-12-14 14.00 14.61 13.93 14.41 1.9M
2023-12-13 13.11 13.80 13.00 13.72 0.5M
2023-12-12 12.90 13.12 12.77 13.04 0.3M
2023-12-11 12.89 13.04 12.85 12.96 0.3M
2023-12-08 12.85 12.97 12.74 12.92 0.3M
2023-12-07 12.65 12.85 12.54 12.85 0.3M
2023-12-06 12.93 12.98 12.43 12.55 0.3M
2023-12-05 12.95 13.00 12.78 12.79 0.2M
2023-12-04 12.67 12.94 12.66 12.93 0.3M
2023-12-01 12.09 12.73 11.94 12.65 0.4M
2023-11-30 12.10 12.38 12.00 12.21 0.3M
2023-11-29 12.03 12.20 11.97 12.10 0.2M
2023-11-28 11.90 11.93 11.70 11.79 0.1M
2023-11-27 11.85 11.97 11.78 11.86 0.2M
2023-11-24 11.74 12.02 11.73 11.96 0.1M
2023-11-22 11.75 11.84 11.62 11.77 0.1M
2023-11-21 11.61 11.63 11.49 11.57 0.1M
2023-11-20 11.81 11.81 11.65 11.68 0.1M
2023-11-17 11.58 12.00 11.56 11.84 0.4M
2023-11-16 11.78 11.78 11.42 11.48 0.1M
2023-11-15 11.58 11.86 11.55 11.73 0.2M
2023-11-14 11.18 11.66 11.10 11.64 0.2M
2023-11-13 10.55 10.68 10.46 10.63 0.1M
2023-11-10 10.55 10.77 10.53 10.65 0.2M
2023-11-09 10.84 10.88 10.53 10.57 0.1M
2023-11-08 10.64 10.71 10.48 10.71 0.1M
2023-11-07 10.54 10.56 10.43 10.55 0.1M
2023-11-06 10.84 10.84 10.51 10.53 0.1M
2023-11-03 10.84 10.96 10.62 10.88 0.2M
2023-11-02 10.22 10.52 9.99 10.51 0.2M
2023-11-01 10.22 10.22 9.60 10.06 0.2M
2023-10-31 10.43 10.50 10.29 10.43 0.1M
2023-10-30 10.30 10.39 10.08 10.35 0.1M
2023-10-27 10.36 10.37 10.06 10.12 0.1M
2023-10-26 10.27 10.45 10.15 10.36 0.1M
2023-10-25 10.36 10.36 10.15 10.19 0.1M
2023-10-24 10.41 10.56 10.33 10.46 0.1M
2023-10-23 10.67 10.69 10.36 10.40 0.1M
2023-10-20 11.05 11.12 10.65 10.73 0.3M
2023-10-19 11.21 11.29 10.95 10.96 0.2M
2023-10-18 11.40 11.40 11.17 11.30 0.2M
2023-10-17 11.24 11.64 11.23 11.53 0.2M
2023-10-16 11.34 11.48 11.22 11.34 0.2M
2023-10-13 11.63 11.63 11.17 11.19 0.1M
2023-10-12 11.62 11.62 11.33 11.52 0.2M
2023-10-11 11.26 11.59 11.22 11.58 0.1M
2023-10-10 11.27 11.29 11.13 11.20 0.2M
2023-10-09 11.16 11.46 11.16 11.28 0.2M
2023-10-06 11.13 11.35 11.02 11.16 0.2M
2023-10-05 10.71 11.23 10.69 11.21 0.3M
2023-10-04 10.66 10.82 10.33 10.74 0.2M
2023-10-03 10.89 10.99 10.53 10.68 0.2M
2023-10-02 11.06 11.09 10.87 11.01 0.3M
2023-09-29 11.11 11.19 10.96 11.08 0.2M
2023-09-28 10.89 11.08 10.83 11.04 0.2M
2023-09-27 10.94 11.13 10.83 11.11 0.4M
2023-09-26 11.06 11.16 10.81 10.83 0.2M
2023-09-25 11.07 11.27 10.94 11.17 0.2M
2023-09-22 11.17 11.27 11.07 11.14 0.2M
2023-09-21 11.34 11.46 11.16 11.18 0.1M
2023-09-20 11.58 11.62 11.41 11.43 0.2M
2023-09-19 11.47 11.60 11.39 11.48 0.1M
2023-09-18 11.73 11.73 11.33 11.45 0.2M
2023-09-15 11.34 11.88 11.26 11.88 0.5M
2023-09-14 11.40 11.50 11.32 11.38 0.2M
2023-09-13 11.34 11.40 11.17 11.21 0.2M
2023-09-12 11.58 11.60 11.31 11.36 0.1M
2023-09-11 11.56 11.73 11.46 11.57 0.2M
2023-09-08 11.44 11.70 11.32 11.49 0.1M
2023-09-07 11.29 11.61 11.21 11.47 0.2M
2023-09-06 11.40 11.57 11.28 11.29 0.2M
2023-09-05 11.43 11.48 11.21 11.34 0.2M
2023-09-01 11.52 11.57 11.33 11.50 0.3M
2023-08-31 11.18 11.43 11.18 11.39 0.2M
2023-08-30 11.06 11.34 11.06 11.18 0.2M
2023-08-29 11.12 11.36 11.02 11.31 0.2M
2023-08-28 10.66 11.08 10.66 11.06 0.2M
2023-08-25 10.55 10.70 10.47 10.61 0.1M
2023-08-24 10.72 10.76 10.45 10.46 0.2M
2023-08-23 10.50 10.84 10.47 10.82 0.2M
2023-08-22 10.49 10.55 10.39 10.50 0.1M
2023-08-21 10.57 10.64 10.35 10.41 0.1M
2023-08-18 10.39 10.65 10.39 10.59 0.2M
2023-08-17 10.78 10.84 10.48 10.51 0.2M
2023-08-16 10.62 10.84 10.62 10.77 0.1M
2023-08-15 10.87 10.89 10.60 10.66 0.1M
2023-08-14 11.10 11.17 10.89 10.93 0.1M
2023-08-11 11.15 11.32 11.13 11.19 0.1M
2023-08-10 11.22 11.36 11.15 11.24 0.1M
2023-08-09 11.18 11.27 11.02 11.14 0.1M
2023-08-08 11.04 11.29 10.96 11.27 0.1M
2023-08-07 11.14 11.28 10.83 11.25 0.2M
2023-08-04 10.81 11.31 10.80 11.19 0.2M
2023-08-03 10.80 10.88 10.16 10.81 0.4M
2023-08-02 11.75 12.29 11.16 11.28 0.4M
2023-08-01 12.41 12.41 12.08 12.18 0.2M
2023-07-31 12.36 12.51 12.27 12.32 0.2M
2023-07-28 12.34 12.57 12.24 12.34 0.3M
2023-07-27 12.82 12.88 12.18 12.22 0.3M
2023-07-26 12.60 12.99 12.60 12.75 0.4M
2023-07-25 12.62 12.81 12.62 12.69 0.4M
2023-07-24 12.61 12.86 12.37 12.68 0.2M
2023-07-21 12.46 12.52 12.25 12.27 0.2M
2023-07-20 12.53 12.61 12.25 12.39 0.2M
2023-07-19 12.07 12.52 12.07 12.51 0.2M
2023-07-18 11.89 12.20 11.87 12.14 0.2M
2023-07-17 11.66 11.93 11.60 11.91 0.2M
2023-07-14 11.66 11.78 11.61 11.68 0.2M
2023-07-13 11.73 11.85 11.65 11.75 0.2M
2023-07-12 11.70 11.85 11.56 11.65 0.2M
2023-07-11 11.50 11.53 11.35 11.50 0.2M
2023-07-10 11.13 11.47 11.13 11.43 0.3M
2023-07-07 10.95 11.27 10.83 11.12 0.2M
2023-07-06 10.94 10.98 10.65 10.90 0.2M
2023-07-05 11.27 11.32 10.99 11.12 0.2M
2023-07-03 11.07 11.39 11.06 11.28 0.1M
2023-06-30 11.49 11.49 11.28 11.34 0.2M
2023-06-29 11.24 11.39 11.24 11.34 0.2M
2023-06-28 11.49 11.63 11.36 11.63 0.2M
2023-06-27 11.27 11.53 11.18 11.49 0.2M
2023-06-26 10.81 11.31 10.81 11.23 0.2M
2023-06-23 10.85 10.99 10.71 10.85 0.7M
2023-06-22 11.29 11.35 10.86 10.96 0.3M
2023-06-21 11.26 11.49 11.24 11.39 0.2M
2023-06-20 11.50 11.59 11.28 11.35 0.3M
2023-06-16 11.62 11.65 11.31 11.57 0.6M
2023-06-15 11.25 11.50 11.14 11.49 0.6M
2023-06-14 11.26 11.51 11.25 11.38 0.5M
2023-06-13 10.98 11.21 10.97 11.21 0.6M
2023-06-12 11.00 11.13 10.86 11.03 0.2M
2023-06-09 11.31 11.31 11.01 11.05 0.2M
2023-06-08 11.45 11.46 11.18 11.25 0.3M
2023-06-07 11.22 11.66 11.21 11.56 0.6M
2023-06-06 10.73 11.27 10.70 11.12 0.4M
2023-06-05 10.72 10.88 10.65 10.75 0.3M
2023-06-02 10.45 10.84 10.45 10.77 0.4M
2023-06-01 10.34 10.39 10.10 10.25 0.4M
2023-05-31 10.52 10.65 10.23 10.43 1.1M
2023-05-30 10.73 10.82 10.41 10.58 0.4M
2023-05-26 10.32 10.81 10.25 10.70 0.4M
2023-05-25 10.32 10.51 10.08 10.31 0.6M
2023-05-24 10.61 10.78 10.41 10.42 0.3M
2023-05-23 10.31 10.92 10.27 10.71 0.5M
2023-05-22 10.74 10.90 10.20 10.36 0.5M
2023-05-19 10.74 11.13 10.66 10.80 0.3M
2023-05-18 10.73 10.73 10.45 10.53 0.5M
2023-05-17 10.70 10.87 10.65 10.80 0.4M
2023-05-16 10.81 10.98 10.53 10.57 0.3M
2023-05-15 11.03 11.20 10.99 11.00 0.2M
2023-05-12 11.23 11.29 10.90 10.96 0.4M
2023-05-11 11.03 11.26 11.00 11.15 0.4M
2023-05-10 11.42 11.42 11.05 11.16 0.2M
2023-05-09 11.20 11.38 11.04 11.25 0.2M
2023-05-08 11.41 11.47 11.22 11.31 0.2M
2023-05-05 11.13 11.50 11.13 11.37 0.2M
2023-05-04 10.96 10.96 10.51 10.88 0.2M
2023-05-03 11.66 12.12 11.04 11.06 0.3M
2023-05-02 11.62 12.04 11.08 11.50 0.3M
2023-05-01 11.95 12.24 11.64 11.72 0.2M
2023-04-28 11.97 12.20 11.82 11.96 0.2M
2023-04-27 11.55 12.02 11.55 11.92 0.2M
2023-04-26 11.15 11.77 11.14 11.51 0.2M
2023-04-25 11.30 11.40 10.99 11.33 0.3M
2023-04-24 11.48 11.50 11.20 11.43 0.2M
2023-04-21 11.68 11.81 11.59 11.76 0.3M
2023-04-20 11.55 11.65 11.42 11.55 0.1M
2023-04-19 11.33 11.71 11.33 11.64 0.2M
2023-04-18 11.89 11.89 11.37 11.48 0.3M
2023-04-17 11.54 11.96 11.46 11.88 0.3M
2023-04-14 11.65 12.00 11.48 11.58 0.3M
2023-04-13 11.57 11.58 11.01 11.51 0.3M
2023-04-12 12.05 12.05 11.64 11.68 0.1M
2023-04-11 11.81 12.01 11.79 11.85 0.2M
2023-04-10 11.83 12.03 11.56 11.79 0.2M
2023-04-06 11.73 11.92 11.67 11.90 0.2M
2023-04-05 11.55 11.80 11.54 11.67 0.2M
2023-04-04 11.91 11.91 11.41 11.60 0.2M
2023-04-03 11.67 12.03 11.60 11.85 0.3M
2023-03-31 11.50 11.70 11.34 11.65 0.3M
2023-03-30 11.66 11.70 11.03 11.30 0.4M
2023-03-29 11.91 12.17 11.77 11.92 0.2M
2023-03-28 11.61 11.96 11.51 11.74 0.3M
2023-03-27 11.83 11.88 11.64 11.65 0.2M
2023-03-24 10.93 11.54 10.85 11.52 0.2M
2023-03-23 11.51 11.58 10.99 11.06 0.2M
2023-03-22 11.82 11.93 11.42 11.43 0.2M
2023-03-21 11.95 12.03 11.72 11.81 0.2M
2023-03-20 11.56 11.85 11.56 11.65 0.3M
2023-03-17 11.59 11.65 11.27 11.47 0.5M
2023-03-16 11.47 11.77 11.13 11.75 0.4M
2023-03-15 11.62 11.67 11.07 11.64 0.6M
2023-03-14 12.48 12.48 11.85 11.98 0.5M
2023-03-13 11.61 12.17 11.45 12.10 0.7M
2023-03-10 12.17 12.29 11.68 11.94 0.3M
2023-03-09 12.84 12.91 12.25 12.28 0.2M
2023-03-08 13.43 13.43 12.69 12.86 0.2M
2023-03-07 13.78 13.81 13.31 13.41 0.2M
2023-03-06 13.62 13.80 13.59 13.78 0.2M
2023-03-03 13.24 13.67 13.19 13.59 0.2M
2023-03-02 13.04 13.12 12.85 13.12 0.3M
2023-03-01 13.88 13.94 13.06 13.19 0.5M
2023-02-28 13.95 14.01 13.86 13.94 0.4M
2023-02-27 14.31 14.34 13.91 13.97 0.3M
2023-02-24 13.78 14.16 13.78 14.13 0.5M
2023-02-23 13.60 14.21 13.50 14.09 0.4M
2023-02-22 13.69 13.80 13.42 13.59 0.4M
2023-02-21 13.75 14.35 13.26 13.68 0.7M
2023-02-17 16.30 16.30 14.57 14.85 0.6M
2023-02-16 15.60 15.89 15.56 15.80 0.1M
2023-02-15 15.70 16.01 15.60 15.97 0.1M
2023-02-14 16.17 16.19 15.77 15.86 0.2M
2023-02-13 16.21 16.36 16.11 16.32 0.2M
2023-02-10 15.85 16.21 15.84 16.16 0.2M
2023-02-09 16.20 16.20 15.79 15.82 0.2M
2023-02-08 16.30 16.45 15.97 16.01 0.2M
2023-02-07 16.15 16.44 15.85 16.39 0.2M
2023-02-06 16.85 16.94 16.32 16.35 0.2M
2023-02-03 16.57 16.98 16.38 16.96 0.2M
2023-02-02 16.56 16.66 16.26 16.63 0.3M
2023-02-01 16.66 16.76 16.28 16.56 0.3M
2023-01-31 16.59 16.76 16.48 16.74 0.3M
2023-01-30 16.36 16.58 16.20 16.50 0.1M
2023-01-27 16.11 16.57 16.10 16.48 0.1M
2023-01-26 16.35 16.35 15.99 16.14 0.1M
2023-01-25 16.05 16.34 15.89 16.29 0.1M
2023-01-24 16.19 16.25 16.11 16.15 0.1M
2023-01-23 16.00 16.27 15.92 16.27 0.1M
2023-01-20 16.20 16.20 15.78 16.10 0.3M
2023-01-19 16.12 16.21 15.84 16.07 0.2M
2023-01-18 16.36 16.44 16.17 16.24 0.2M
2023-01-17 16.20 16.27 16.07 16.25 0.2M
2023-01-13 16.23 16.46 16.07 16.16 0.3M
2023-01-12 15.99 16.23 15.83 16.21 0.2M
2023-01-11 15.72 16.07 15.65 15.98 0.2M
2023-01-10 15.42 15.65 15.31 15.59 0.2M
2023-01-09 15.40 15.70 15.27 15.51 0.3M
2023-01-06 14.71 15.29 14.66 15.25 0.2M
2023-01-05 14.83 14.83 14.48 14.52 0.2M
2023-01-04 15.10 15.13 14.78 14.85 0.3M
2023-01-03 14.88 15.15 14.67 14.91 0.2M