Claros Mortgage Trust, Inc. (CMTG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8.34 | 8.52 | 8.32 | 8.40 | 8.40 | 299,100 |
| 09 may 2024 | 8.25 | 8.35 | 8.15 | 8.34 | 8.34 | 396,200 |
| 08 may 2024 | 8.47 | 8.47 | 8.15 | 8.22 | 8.22 | 372,100 |
| 07 may 2024 | 8.85 | 8.98 | 8.22 | 8.66 | 8.66 | 758,600 |
| 06 may 2024 | 9.36 | 9.40 | 9.08 | 9.14 | 9.14 | 251,700 |
| 03 may 2024 | 9.31 | 9.45 | 9.18 | 9.29 | 9.29 | 339,400 |
| 02 may 2024 | 8.85 | 9.20 | 8.81 | 9.13 | 9.13 | 288,900 |
| 01 may 2024 | 8.76 | 8.95 | 8.67 | 8.72 | 8.72 | 411,500 |
| 30 abr 2024 | 8.82 | 8.88 | 8.68 | 8.70 | 8.70 | 245,000 |
| 29 abr 2024 | 8.75 | 9.11 | 8.75 | 8.96 | 8.96 | 282,100 |
| 26 abr 2024 | 8.58 | 8.84 | 8.58 | 8.71 | 8.71 | 131,000 |
| 25 abr 2024 | 8.76 | 8.76 | 8.54 | 8.55 | 8.55 | 318,400 |
| 24 abr 2024 | 8.89 | 8.89 | 8.69 | 8.87 | 8.87 | 200,700 |
| 23 abr 2024 | 8.96 | 9.04 | 8.90 | 8.99 | 8.99 | 190,600 |
| 22 abr 2024 | 8.98 | 9.02 | 8.82 | 8.95 | 8.95 | 179,000 |
| 19 abr 2024 | 8.84 | 9.01 | 8.80 | 8.95 | 8.95 | 398,900 |
| 18 abr 2024 | 8.62 | 9.03 | 8.55 | 8.89 | 8.89 | 572,600 |
| 17 abr 2024 | 8.62 | 8.75 | 8.61 | 8.62 | 8.62 | 187,100 |
| 16 abr 2024 | 8.60 | 8.62 | 8.40 | 8.57 | 8.57 | 193,200 |
| 15 abr 2024 | 8.75 | 8.88 | 8.55 | 8.68 | 8.68 | 266,700 |
| 12 abr 2024 | 8.80 | 8.81 | 8.62 | 8.68 | 8.68 | 163,600 |
| 11 abr 2024 | 8.53 | 8.92 | 8.51 | 8.87 | 8.87 | 296,100 |
| 10 abr 2024 | 9.13 | 9.13 | 8.37 | 8.50 | 8.50 | 599,300 |
| 09 abr 2024 | 9.42 | 9.54 | 9.35 | 9.51 | 9.51 | 118,300 |
| 08 abr 2024 | 9.45 | 9.48 | 9.38 | 9.39 | 9.39 | 77,800 |
| 05 abr 2024 | 9.29 | 9.40 | 9.23 | 9.36 | 9.36 | 141,500 |
| 04 abr 2024 | 9.51 | 9.66 | 9.33 | 9.35 | 9.35 | 194,700 |
| 03 abr 2024 | 9.24 | 9.42 | 9.23 | 9.35 | 9.35 | 131,500 |
| 02 abr 2024 | 9.45 | 9.48 | 9.22 | 9.34 | 9.34 | 196,500 |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 12.41 | 12.41 | 11.73 | 11.74 | 11.43 | 273,200 |
| 30 ene 2024 | 12.68 | 12.68 | 12.38 | 12.41 | 12.08 | 423,800 |
| 29 ene 2024 | 12.59 | 12.80 | 12.49 | 12.78 | 12.44 | 182,400 |
| 26 ene 2024 | 12.63 | 12.66 | 12.53 | 12.56 | 12.23 | 139,700 |
| 25 ene 2024 | 12.74 | 12.81 | 12.43 | 12.49 | 12.16 | 290,300 |
| 24 ene 2024 | 12.82 | 12.83 | 12.36 | 12.46 | 12.13 | 175,800 |
| 23 ene 2024 | 12.77 | 12.85 | 12.52 | 12.60 | 12.27 | 232,300 |
| 22 ene 2024 | 12.71 | 12.86 | 12.56 | 12.66 | 12.33 | 249,800 |
| 19 ene 2024 | 12.31 | 12.56 | 12.10 | 12.54 | 12.21 | 189,000 |
| 18 ene 2024 | 12.08 | 12.25 | 12.06 | 12.21 | 11.89 | 208,800 |
| 17 ene 2024 | 11.93 | 12.14 | 11.80 | 12.00 | 11.68 | 276,100 |
| 16 ene 2024 | 12.34 | 12.50 | 12.14 | 12.19 | 11.87 | 254,900 |
| 12 ene 2024 | 12.68 | 12.86 | 12.48 | 12.49 | 12.16 | 206,400 |
| 11 ene 2024 | 12.55 | 12.64 | 12.48 | 12.57 | 12.24 | 257,300 |
| 10 ene 2024 | 12.51 | 12.79 | 12.47 | 12.70 | 12.36 | 377,000 |
| 09 ene 2024 | 12.64 | 12.69 | 12.54 | 12.61 | 12.28 | 228,400 |
| 08 ene 2024 | 12.96 | 13.07 | 12.84 | 12.90 | 12.56 | 473,600 |
| 05 ene 2024 | 13.19 | 13.38 | 12.85 | 12.89 | 12.55 | 913,700 |
| 04 ene 2024 | 13.57 | 13.63 | 13.36 | 13.38 | 13.03 | 426,300 |
| 03 ene 2024 | 13.67 | 13.67 | 13.39 | 13.42 | 13.06 | 186,700 |
| 02 ene 2024 | 13.55 | 13.88 | 13.55 | 13.76 | 13.40 | 194,600 |
| 29 dic 2023 | 14.02 | 14.06 | 13.63 | 13.63 | 13.27 | 330,600 |
| 28 dic 2023 | 14.16 | 14.27 | 14.03 | 14.10 | 13.73 | 133,900 |
| 28 dic 2023 | 0.25 Dividendo | |||||
| 27 dic 2023 | 14.60 | 14.62 | 14.35 | 14.48 | 13.85 | 200,200 |
| 26 dic 2023 | 14.33 | 14.62 | 14.22 | 14.47 | 13.84 | 536,700 |
| 22 dic 2023 | 14.32 | 14.49 | 14.11 | 14.19 | 13.58 | 186,900 |
| 21 dic 2023 | 14.11 | 14.32 | 14.05 | 14.24 | 13.62 | 269,700 |
| 20 dic 2023 | 14.29 | 14.56 | 13.94 | 13.95 | 13.35 | 345,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.