Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Claros Mortgage Trust, Inc. (CMTG)

Compare
2.3600
+0.0900
+(3.96%)
At close: April 17 at 4:00:02 PM EDT
2.4900
+0.13
+(5.51%)
After hours: April 17 at 7:39:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.27002.41002.23502.36002.3600861,700
Apr 16, 20252.36002.36002.25002.27002.2700725,900
Apr 15, 20252.44002.52002.36002.39002.3900783,300
Apr 14, 20252.36002.53002.35002.48002.48001,042,800
Apr 11, 20252.42002.47002.15002.31002.31001,799,500
Apr 10, 20252.64002.72102.42002.47002.47001,162,900
Apr 9, 20252.44002.76002.26502.75002.75001,745,400
Apr 8, 20252.72002.79002.44002.48002.48001,419,800
Apr 7, 20253.03003.18002.63002.66002.66001,629,700
Apr 4, 20253.00003.21002.94003.11003.11001,002,800
Apr 3, 20253.27003.41003.00003.13003.13001,089,300
Apr 2, 20253.59003.61003.38003.39003.39001,406,100
Apr 1, 20253.81003.84503.65003.66003.6600713,000
Mar 31, 20253.74003.85003.70003.73003.73001,250,100
Mar 28, 20253.95003.97303.66003.74003.74001,122,900
Mar 27, 20253.85003.94003.71003.91003.9100579,400
Mar 26, 20254.13004.17003.86003.90003.9000929,000
Mar 25, 20254.09004.14003.93004.04004.04001,333,300
Mar 24, 20254.15004.21004.02004.08004.08001,537,300
Mar 21, 20254.09004.20504.05004.13004.13002,547,600
Mar 20, 20254.05004.21004.03504.15004.15002,393,100
Mar 19, 20254.11004.22003.88004.02004.02003,642,000
Mar 18, 20254.06004.30003.94004.11004.11002,349,200
Mar 17, 20254.01004.23004.01004.09004.09001,901,100
Mar 14, 20253.78004.00003.60103.99003.99001,781,000
Mar 13, 20253.67004.12003.58003.61003.61002,974,400
Mar 12, 20253.25003.43503.21003.42003.42001,158,700
Mar 11, 20253.21003.35003.11503.23003.23001,864,600
Mar 10, 20253.02003.24003.00003.19003.19002,080,100
Mar 7, 20252.65003.07002.64903.07003.07001,673,800
Mar 6, 20252.32002.65002.30002.64002.64005,723,200
Mar 5, 20252.30002.36002.21102.32002.32003,504,000
Mar 4, 20252.17002.31502.13002.30002.30001,850,500
Mar 3, 20252.31002.32002.17002.21002.21001,049,200
Feb 28, 20252.30002.33002.22002.33002.33002,722,300
Feb 27, 20252.45002.46002.25002.29002.29003,312,500
Feb 26, 20252.56002.56002.43002.49002.4900714,700
Feb 25, 20252.84002.88002.56002.57002.57001,215,400
Feb 24, 20252.93002.99502.81002.87002.8700843,300
Feb 21, 20253.06003.06502.76502.92002.92001,300,500
Feb 20, 20252.90003.17602.86703.00003.00001,208,000
Feb 19, 20252.93003.01002.84002.89002.8900805,700
Feb 18, 20253.12003.15502.88002.95002.95001,177,200
Feb 14, 20253.00003.11002.95003.11003.11001,774,000
Feb 13, 20253.15003.15002.95002.96002.9600967,100
Feb 12, 20253.14003.25003.10003.14003.1400731,500
Feb 11, 20253.15003.28503.15003.21003.2100405,600
Feb 10, 20253.30003.35003.21003.22003.2200419,400
Feb 7, 20253.34003.43003.21503.29003.2900663,100
Feb 6, 20253.37003.40003.27003.36003.36001,010,500
Feb 5, 20253.57003.63003.29003.33003.3300839,700
Feb 4, 20253.35003.57003.30003.54003.5400298,100
Feb 3, 20253.22003.37003.14503.35003.3500446,300
Jan 31, 20253.25003.43003.25003.30003.3000503,300
Jan 30, 20253.37003.54003.24003.27003.2700614,900
Jan 29, 20253.39003.41003.21003.30003.3000411,000
Jan 28, 20253.61003.65003.40003.42003.4200340,500
Jan 27, 20253.56003.78503.54003.64003.6400415,000
Jan 24, 20253.49003.61003.37003.52003.5200342,500
Jan 23, 20253.41003.52003.36003.48003.4800396,800
Jan 22, 20253.60003.62503.37003.42003.4200524,200
Jan 21, 20253.91003.93003.55503.63003.6300429,000
Jan 17, 20254.00004.06003.80003.86003.8600331,600
Jan 16, 20253.96004.04003.87003.93003.9300373,200
Jan 15, 20254.21004.27003.93503.95003.9500402,500
Jan 14, 20253.87004.09003.86004.08004.0800355,100
Jan 13, 20253.80003.92003.66003.90003.9000546,200
Jan 10, 20253.90003.90003.70003.81003.8100519,500
Jan 8, 20253.92004.00503.83503.88003.8800495,800
Jan 7, 20254.00004.22003.82004.00004.0000687,300
Jan 6, 20254.48004.55004.03004.05004.0500980,600
Jan 3, 20254.39004.53004.36004.48004.4800492,800
Jan 2, 20254.53004.64004.25504.34004.3400504,600
Dec 31, 20244.16004.52004.12004.52004.52001,279,900
Dec 30, 20244.08004.22003.98004.11004.1100443,400
Dec 27, 20244.25004.39003.94504.09004.0900489,900
Dec 26, 20244.20004.41504.12004.32004.3200379,500
Dec 24, 20244.18004.30004.05004.25004.2500223,900
Dec 23, 20244.24004.37503.98004.14004.1400491,200
Dec 20, 20244.03004.32004.03004.24004.24001,075,800
Dec 19, 20244.42004.43004.10004.11004.1100514,700
Dec 18, 20244.77004.84004.29004.32004.3200770,300
Dec 17, 20246.17006.17004.71004.78004.7800945,100
Dec 16, 20246.36006.39006.25006.28006.2800234,800
Dec 13, 20246.46006.56006.24006.39006.3900210,700
Dec 12, 20246.50006.57006.36006.50006.5000204,200
Dec 11, 20246.58006.64006.41006.46006.4600234,900
Dec 10, 20246.47006.56006.30006.50006.5000236,200
Dec 9, 20246.27006.55006.25006.52006.5200218,800
Dec 6, 20246.35006.35006.07006.17006.1700251,500
Dec 5, 20246.42006.47006.27006.29006.2900203,400
Dec 4, 20246.43006.58006.37006.42006.4200229,500
Dec 3, 20246.77006.77006.32006.44006.4400258,600
Dec 2, 20246.83006.87006.62006.75006.7500627,900
Nov 29, 20246.85006.96806.75006.79006.7900192,200
Nov 27, 20246.69006.90506.69006.80006.8000235,500
Nov 26, 20247.00007.02506.55006.59006.5900374,700
Nov 25, 20246.58007.14006.58007.04007.0400658,400
Nov 22, 20246.44006.61006.33006.48006.4800332,700
Nov 21, 20246.50006.62006.37006.43006.4300388,100
Nov 20, 20246.51006.57006.40006.44006.4400246,200
Nov 19, 20246.46006.65006.38006.56006.5600225,000
Nov 18, 20246.71006.72006.50006.52006.5200305,100
Nov 15, 20247.02007.08006.69506.70006.7000299,500
Nov 14, 20247.10007.12006.94006.96006.9600256,200
Nov 13, 20247.19007.19507.01007.09007.0900233,800
Nov 12, 20247.56007.58007.10307.13007.1300323,700
Nov 11, 20247.64007.72007.51007.61007.6100423,700
Nov 8, 20247.41007.56007.25007.51007.5100401,900
Nov 7, 20247.25007.36507.03507.04007.0400484,700
Nov 6, 20247.00007.39006.71007.26007.2600641,900
Nov 5, 20246.58006.66506.50006.64006.6400310,600
Nov 4, 20246.32006.66506.27006.58006.5800397,300
Nov 1, 20246.39006.48006.24006.33006.3300307,100
Oct 31, 20246.46006.50006.28006.29006.2900278,500
Oct 30, 20246.24006.52006.24006.48006.4800248,100
Oct 29, 20246.25006.34006.19006.27006.2700362,400
Oct 28, 20246.30006.43506.28006.34006.3400313,700
Oct 25, 20246.49006.56006.26006.26006.2600225,600
Oct 24, 20246.54006.62006.40006.46006.4600193,000
Oct 23, 20246.38006.61006.31506.52006.5200330,800
Oct 22, 20246.37006.43006.30506.39006.3900347,800
Oct 21, 20246.42006.42006.33006.41006.4100324,200
Oct 18, 20246.39006.49006.35006.42006.4200386,800
Oct 17, 20246.44006.47506.27006.35006.3500522,700
Oct 16, 20246.40006.55006.33006.49006.4900413,900
Oct 15, 20246.29006.43006.25106.32006.3200551,300
Oct 14, 20246.15006.36506.08006.29006.2900380,000
Oct 11, 20246.17006.26006.10006.18006.1800336,300
Oct 10, 20246.17006.34006.13006.21006.2100391,500
Oct 9, 20246.36006.44006.17006.23006.2300506,100
Oct 8, 20246.40006.51006.19006.41006.4100469,700
Oct 7, 20246.87006.87006.42006.42006.4200456,100
Oct 4, 20247.00007.08006.84006.89006.8900437,800
Oct 3, 20246.90006.98006.87006.91006.9100297,500
Oct 2, 20247.19007.23006.96006.97006.9700302,100
Oct 1, 20247.45007.49007.14007.20007.2000341,200
Sep 30, 2024 0.1 Dividend
Sep 30, 20247.50007.59007.43007.49007.4900266,500
Sep 27, 20247.75007.83007.59007.65007.5500217,300
Sep 26, 20247.70007.71007.54007.61007.5105250,200
Sep 25, 20247.89007.89007.58007.60007.5007392,600
Sep 24, 20247.97008.03007.84007.90007.7967217,000
Sep 23, 20247.97008.09007.95008.00007.8954304,900
Sep 20, 20248.24008.45007.98208.04007.93491,769,600
Sep 19, 20248.55008.60508.38008.58008.4678480,900
Sep 18, 20248.29008.56008.08008.32008.2112433,700
Sep 17, 20248.07008.43008.00008.30008.1915487,900
Sep 16, 20248.04008.04007.91007.99007.8856192,100
Sep 13, 20247.97008.01507.84507.98007.8757270,800
Sep 12, 20247.71007.86007.58007.84007.7375322,600
Sep 11, 20247.74007.80007.38007.69007.5895445,600
Sep 10, 20247.80007.85507.68507.81007.7079542,900
Sep 9, 20247.77007.83507.71507.75007.6487585,200
Sep 6, 20247.61007.85007.50007.79007.6882278,600
Sep 5, 20247.58007.83007.52007.65007.5500468,400
Sep 4, 20247.83007.90507.35007.51007.4118577,800
Sep 3, 20247.92008.05007.71007.90007.7967754,700
Aug 30, 20248.10008.12507.93008.00007.8954315,500
Aug 29, 20248.09008.10007.98508.08007.9744254,700
Aug 28, 20247.94008.09507.92008.03007.9250248,700
Aug 27, 20248.13008.18007.93007.99007.8856156,300
Aug 26, 20248.20008.30008.07008.17008.0632167,600
Aug 23, 20247.83008.24007.83008.09007.9842289,200
Aug 22, 20247.94008.02007.80007.82007.7178163,100
Aug 21, 20248.00008.01007.83507.93007.8263249,000
Aug 20, 20248.03008.05007.93007.96007.8559204,500
Aug 19, 20248.01008.06007.95008.05007.9448139,200
Aug 16, 20247.93008.03007.90007.97007.8658166,100
Aug 15, 20247.89008.09007.82007.95007.8461267,000
Aug 14, 20247.84007.86007.62007.76007.6586282,300
Aug 13, 20247.65007.81007.56007.79007.6882265,600
Aug 12, 20248.17008.17007.48007.58007.4809443,300
Aug 9, 20248.40008.42008.17008.20008.0928375,800
Aug 8, 20248.82008.82008.36008.41008.3001552,000
Aug 7, 20248.69009.01008.67008.76008.6455342,700
Aug 6, 20248.58008.66007.83008.59008.4777471,700
Aug 5, 20248.71008.82008.42508.72008.6060460,100
Aug 2, 20248.97009.26008.90009.11008.9909483,900
Aug 1, 20249.53009.59009.13009.27009.1488514,700
Jul 31, 20249.78009.81009.46009.51009.3857556,700
Jul 30, 20249.43009.74009.38009.67009.5436275,300
Jul 29, 20249.64009.68009.28009.38009.2574177,300
Jul 26, 20249.72009.72009.43009.61009.4844205,200
Jul 25, 20249.32009.67509.11009.48009.3561405,000
Jul 24, 20249.51009.67009.26009.27009.1488425,800
Jul 23, 20249.08009.72009.04009.64009.5140341,300
Jul 22, 20249.00009.17008.84009.11008.9909192,600
Jul 19, 20248.93009.15008.92009.01008.8922288,900
Jul 18, 20249.12009.36008.91008.93008.8133199,200
Jul 17, 20248.78009.26008.78009.20009.0797460,900
Jul 16, 20248.96009.03008.84008.88008.7639371,000
Jul 15, 20248.80008.90008.69008.81008.6948375,700
Jul 12, 20248.90008.91008.63008.76008.6455341,600
Jul 11, 20248.65008.94008.64008.78008.6652436,200
Jul 10, 20248.20008.42008.15008.42008.3099158,600
Jul 9, 20248.12008.19008.01008.15008.0435157,000
Jul 8, 20248.11008.17008.02008.11008.0040190,100
Jul 5, 20247.98008.12507.95008.03007.9250186,100
Jul 3, 20248.10008.12007.98008.01007.9053116,400
Jul 2, 20247.91008.08007.89008.03007.9250247,700
Jul 1, 20248.03008.28007.77007.89007.7869508,100
Jun 28, 2024 0.25 Dividend
Jun 28, 20247.96008.11007.77008.02007.9152765,900
Jun 27, 20248.36008.36008.00008.10007.7474253,700
Jun 26, 20248.20008.43008.20008.34007.9769268,300
Jun 25, 20248.35008.47008.27008.28007.9195254,400
Jun 24, 20248.38008.56008.35008.40008.0343303,500
Jun 21, 20248.20008.54008.14008.33007.96741,273,000
Jun 20, 20248.04008.29007.92008.22007.8622416,900
Jun 18, 20248.16008.24008.06008.12007.7665237,400
Jun 17, 20247.95008.19007.92008.16007.8048355,300
Jun 14, 20248.04008.22007.98008.09007.7378213,600
Jun 13, 20248.14008.20507.98008.19007.8335214,900
Jun 12, 20248.43008.43008.16008.16007.8048230,800
Jun 11, 20248.15008.22008.06008.11007.7569211,200
Jun 10, 20248.08008.24008.08008.23007.8717151,900
Jun 7, 20248.06008.23008.04008.20007.8430222,500
Jun 6, 20248.38008.43008.13008.21007.8526242,400
Jun 5, 20248.12008.42008.05008.41008.0439310,200
Jun 4, 20248.22008.32008.04008.07007.7187344,100
Jun 3, 20248.16008.29007.96208.28007.9195410,400
May 31, 20247.92008.00007.79507.89007.5465712,000
May 30, 20247.51008.17007.48507.84007.4987899,000
May 29, 20246.88007.13006.80006.99006.6857565,700
May 28, 20247.38007.38006.96007.02006.7144588,700
May 24, 20247.39007.41007.21507.27006.9535509,800
May 23, 20247.83007.83007.14007.25006.9344573,600
May 22, 20248.20008.30007.83007.86007.5178443,700
May 21, 20248.42008.42508.19008.25007.8909200,800
May 20, 20248.48008.52008.38508.42008.0535297,400
May 17, 20248.60008.60008.46008.52008.1491274,200
May 16, 20248.52008.61508.46008.59008.2161291,700
May 15, 20248.91008.91008.44008.50008.1300291,700
May 14, 20248.45008.94008.45008.81008.4265498,200
May 13, 20248.46008.46008.07008.30007.9387330,500
May 10, 20248.34008.52008.32008.40008.0343299,100
May 9, 20248.25008.35008.15008.34007.9769396,200
May 8, 20248.47008.47008.15508.22007.8622372,100
May 7, 20248.85008.98008.22008.66008.2830758,600
May 6, 20249.36009.40009.08009.14008.7421251,700
May 3, 20249.31009.45309.18009.29008.8856339,400
May 2, 20248.85009.20008.81009.13008.7325288,900
May 1, 20248.76008.95508.67008.72008.3404411,500
Apr 30, 20248.82008.88008.68008.70008.3213245,000
Apr 29, 20248.75009.11008.75008.96008.5699282,100
Apr 26, 20248.58008.84008.58008.71008.3308131,000
Apr 25, 20248.76008.76008.54008.55008.1778318,400
Apr 24, 20248.89008.89008.69008.87008.4839200,700
Apr 23, 20248.96009.04008.90008.99008.5986190,600
Apr 22, 20248.98009.01508.82008.95008.5604179,000
Apr 19, 20248.84009.01008.79508.95008.5604398,900
Apr 18, 20248.62009.03008.55008.89008.5030572,600

Related Tickers

GPMT Granite Point Mortgage Trust Inc.
1.7300
-0.57%
 
BRSP BrightSpire Capital, Inc.
4.5000
+1.81%
 
ACR ACRES Commercial Realty Corp.
17.15
-2.33%
 
RITM-PD Rithm Capital Corp.
23.30
-0.30%
 
ACRE Ares Commercial Real Estate Corporation
3.6000
+2.86%
 
AOMR Angel Oak Mortgage REIT, Inc.
7.91
+1.93%
 
LOAN Manhattan Bridge Capital, Inc.
5.39
+1.70%
 
RC Ready Capital Corporation
4.3900
+4.52%
 
KREF KKR Real Estate Finance Trust Inc.
9.09
+0.11%
 
TRTX TPG RE Finance Trust, Inc.
7.17
+1.70%