Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CTM )

0.2183 +0.0017 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.6900 0.7200 0.6807 0.7100 21,688 +0.03(+3.83%)
May 30, 2023 0.7158 0.7399 0.6691 0.6838 38,162 -0.00(-0.19%)
May 26, 2023 0.7500 0.7500 0.6400 0.6851 76,715 -0.06(-8.64%)
May 25, 2023 0.7900 0.7900 0.7302 0.7499 31,591 -0.02(-2.61%)
May 24, 2023 0.7800 0.7800 0.7488 0.7700 38,576 -0.02(-2.53%)
May 23, 2023 0.8000 0.8000 0.7799 0.7900 9,441 +0.00(+0.14%)
May 22, 2023 0.7500 0.7889 0.7379 0.7889 55,596 +0.02(+2.63%)
May 19, 2023 0.8000 0.8000 0.7302 0.7687 65,223 -0.03(-3.91%)
May 18, 2023 0.7800 0.8100 0.7497 0.8000 93,738 +0.03(+3.92%)
May 17, 2023 0.8003 0.8715 0.7650 0.7698 95,699 -0.04(-5.51%)
May 16, 2023 0.8800 0.8800 0.6808 0.8147 135,451 -0.09(-9.61%)
May 15, 2023 0.9100 0.9600 0.8676 0.9013 16,489 -0.04(-4.62%)
May 12, 2023 0.9800 0.9800 0.9149 0.9450 9,209 -0.02(-2.10%)
May 11, 2023 1.020 1.020 0.9600 0.9653 12,199 -0.00(-0.48%)
May 10, 2023 0.9900 1.000 0.9500 0.9700 73,903 +0.01(+1.04%)
May 09, 2023 0.9900 0.9900 0.9101 0.9600 12,406 +0.00(+0.00%)
May 08, 2023 0.9095 0.9946 0.8953 0.9600 53,075 +0.03(+3.23%)
May 05, 2023 0.9099 0.9552 0.8900 0.9300 56,601 +0.02(+2.20%)
May 04, 2023 0.9400 0.9400 0.9000 0.9100 13,953 -0.01(-1.57%)
May 03, 2023 0.9800 0.9800 0.9172 0.9245 43,605 -0.06(-5.66%)
May 02, 2023 0.9900 1.020 0.9600 0.9800 40,919 -0.02(-2.00%)
May 01, 2023 0.9900 1.030 0.9800 1.000 36,455 -0.02(-1.96%)
Apr 28, 2023 1.030 1.030 0.9795 1.020 42,914 +0.02(+1.99%)
Apr 27, 2023 0.9900 1.010 0.9642 1.000 34,563 +0.00(+0.41%)
Apr 26, 2023 0.9902 1.010 0.9500 0.9960 83,649 -0.01(-0.91%)
Apr 25, 2023 1.080 1.090 0.9510 1.005 128,628 -0.01(-1.46%)
Apr 24, 2023 1.060 1.090 1.000 1.020 57,325 -0.06(-5.56%)
Apr 21, 2023 1.060 1.120 1.060 1.080 33,800 +0.02(+1.89%)
Apr 20, 2023 1.150 1.150 1.060 1.060 125,578 -0.05(-4.50%)
Apr 19, 2023 1.100 1.130 1.090 1.110 28,869 -0.05(-4.31%)
Apr 18, 2023 1.190 1.265 1.080 1.160 122,024 -0.07(-5.69%)
Apr 17, 2023 1.260 1.285 1.160 1.230 154,720 +0.02(+1.65%)
Apr 14, 2023 1.050 1.270 1.010 1.210 435,536 +0.16(+15.24%)
Apr 13, 2023 1.080 1.080 1.010 1.050 24,240 -0.01(-0.94%)
Apr 12, 2023 1.050 1.080 1.050 1.060 11,128 -0.04(-3.64%)
Apr 11, 2023 1.050 1.100 1.050 1.100 33,620 +0.00(+0.00%)
Apr 10, 2023 1.070 1.109 1.070 1.100 23,403 -0.02(-1.79%)
Apr 06, 2023 1.050 1.120 1.050 1.120 13,556 +0.04(+3.70%)
Apr 05, 2023 1.150 1.150 1.050 1.080 25,292 -0.05(-4.42%)
Apr 04, 2023 1.150 1.169 1.104 1.130 27,611 +0.00(+0.00%)
Apr 03, 2023 1.150 1.150 1.100 1.130 67,245 +0.04(+3.67%)
Mar 31, 2023 1.140 1.150 1.050 1.090 95,180 -0.01(-0.91%)
Mar 30, 2023 1.150 1.170 1.090 1.100 61,130 -0.02(-2.22%)
Mar 29, 2023 1.100 1.149 1.082 1.125 23,200 -0.02(-2.17%)
Mar 28, 2023 1.160 1.160 1.100 1.150 15,976 +0.00(+0.00%)
Mar 27, 2023 1.070 1.200 1.070 1.150 113,810 +0.03(+2.82%)
Mar 24, 2023 1.110 1.160 1.050 1.119 39,060 -0.01(-1.02%)
Mar 23, 2023 1.030 1.200 1.030 1.130 80,328 +0.09(+8.65%)
Mar 22, 2023 1.060 1.100 1.020 1.040 7,433 -0.05(-4.58%)
Mar 21, 2023 1.040 1.100 1.000 1.090 62,650 +0.03(+2.82%)
Mar 20, 2023 1.020 1.090 1.020 1.060 48,631 +0.05(+4.95%)
Mar 17, 2023 1.020 1.086 1.010 1.010 67,308 -0.01(-0.98%)
Mar 16, 2023 1.090 1.100 1.010 1.020 21,230 -0.03(-2.86%)
Mar 15, 2023 1.010 1.080 1.000 1.050 60,603 -0.01(-0.94%)
Mar 14, 2023 1.120 1.120 1.050 1.060 34,237 -0.06(-5.36%)
Mar 13, 2023 1.110 1.130 0.9894 1.120 74,761 +0.07(+6.67%)
Mar 10, 2023 1.000 1.075 0.9900 1.050 62,731 +0.07(+7.48%)
Mar 09, 2023 1.020 1.040 0.9700 0.9769 39,343 -0.04(-4.23%)
Mar 08, 2023 1.060 1.060 1.010 1.020 33,928 -0.01(-0.97%)
Mar 07, 2023 1.080 1.100 0.9885 1.030 52,477 -0.02(-1.90%)
Mar 06, 2023 1.150 1.150 0.9900 1.050 85,807 +0.06(+6.06%)
Mar 03, 2023 0.9470 1.010 0.9470 0.9900 55,167 +0.05(+5.32%)
Mar 02, 2023 0.9674 0.9674 0.8997 0.9400 81,781 -0.05(-4.76%)
Mar 01, 2023 1.110 1.110 0.9306 0.9870 53,666 -0.00(-0.30%)
Feb 28, 2023 1.000 1.030 0.9600 0.9900 75,687 -0.01(-1.00%)
Feb 27, 2023 1.000 1.040 1.000 1.000 38,804 -0.06(-6.10%)
Feb 24, 2023 1.010 1.081 1.010 1.065 39,165 +0.05(+5.44%)
Feb 23, 2023 1.100 1.100 1.000 1.010 35,271 -0.04(-3.80%)
Feb 22, 2023 1.060 1.100 1.040 1.050 37,595 +0.00(+0.00%)
Feb 21, 2023 1.080 1.080 1.030 1.050 20,373 -0.05(-4.55%)
Feb 17, 2023 1.060 1.160 1.050 1.100 23,794 +0.01(+0.92%)
Feb 16, 2023 1.030 1.180 1.010 1.090 102,327 +0.03(+2.83%)
Feb 15, 2023 1.070 1.160 1.020 1.060 142,488 -0.02(-1.85%)
Feb 14, 2023 1.150 1.180 1.080 1.080 70,335 -0.04(-3.57%)
Feb 13, 2023 1.150 1.170 1.120 1.120 50,804 -0.07(-5.88%)
Feb 10, 2023 1.130 1.200 1.120 1.190 69,041 +0.01(+0.85%)
Feb 09, 2023 1.250 1.250 1.105 1.180 110,537 -0.03(-2.48%)
Feb 08, 2023 1.280 1.280 1.120 1.210 128,352 -0.06(-4.72%)
Feb 07, 2023 1.290 1.290 1.140 1.270 217,164 +0.05(+4.10%)
Feb 06, 2023 1.210 1.360 1.130 1.220 793,250 +0.12(+10.91%)
Feb 03, 2023 1.040 1.100 1.040 1.100 30,305 +0.07(+6.80%)
Feb 02, 2023 1.180 1.240 1.010 1.030 253,044 -0.18(-14.88%)
Feb 01, 2023 1.210 1.239 1.170 1.210 32,569 -0.04(-3.20%)
Jan 31, 2023 1.160 1.250 1.160 1.250 36,267 +0.00(+0.00%)
Jan 30, 2023 1.230 1.258 1.140 1.250 30,013 -0.02(-1.57%)
Jan 27, 2023 1.240 1.270 1.170 1.270 52,894 +0.04(+3.25%)
Jan 26, 2023 1.140 1.230 1.129 1.230 79,763 +0.04(+3.36%)
Jan 25, 2023 1.160 1.250 1.130 1.190 39,217 -0.02(-1.65%)
Jan 24, 2023 1.280 1.280 1.150 1.210 59,360 -0.03(-2.42%)
Jan 23, 2023 1.130 1.280 1.130 1.240 175,822 +0.09(+7.83%)
Jan 20, 2023 1.120 1.190 1.120 1.150 39,268 +0.01(+0.88%)
Jan 19, 2023 1.270 1.270 1.073 1.140 108,834 -0.10(-8.06%)
Jan 18, 2023 1.160 1.310 1.160 1.240 275,839 +0.15(+13.76%)
Jan 17, 2023 1.030 1.120 1.030 1.090 56,333 +0.00(+0.00%)
Jan 13, 2023 1.080 1.140 1.020 1.090 44,204 +0.02(+1.52%)
Jan 12, 2023 1.100 1.127 1.060 1.074 31,823 -0.03(-2.39%)
Jan 11, 2023 1.150 1.160 1.070 1.100 64,747 -0.01(-1.35%)
Jan 10, 2023 1.120 1.150 1.100 1.115 37,815 -0.04(-3.88%)
Jan 09, 2023 1.210 1.230 1.120 1.160 84,674 -0.01(-0.85%)
Jan 06, 2023 1.160 1.190 1.130 1.170 16,400 +0.01(+0.86%)
Jan 05, 2023 1.160 1.200 1.090 1.160 27,368 -0.01(-0.85%)
Jan 04, 2023 1.260 1.260 1.090 1.170 130,268 -0.02(-1.65%)
Jan 03, 2023 1.300 1.300 1.110 1.190 37,274 -0.07(-5.59%)
Dec 30, 2022 1.220 1.300 1.170 1.260 86,482 +0.05(+4.13%)
Dec 29, 2022 1.230 1.268 1.130 1.210 72,224 +0.03(+2.54%)
Dec 28, 2022 1.170 1.210 1.100 1.180 77,429 -0.01(-0.84%)
Dec 27, 2022 1.210 1.250 1.020 1.190 215,200 -0.03(-2.46%)
Dec 23, 2022 1.120 1.250 1.120 1.220 146,044 +0.10(+9.20%)
Dec 22, 2022 1.180 1.220 1.040 1.117 123,278 -0.05(-4.51%)
Dec 21, 2022 1.120 1.300 1.120 1.170 249,779 +0.05(+4.46%)
Dec 20, 2022 0.9900 1.130 0.9412 1.120 160,950 +0.21(+23.73%)
Dec 19, 2022 1.440 1.460 0.9005 0.9052 585,188 -0.40(-30.90%)
Dec 16, 2022 1.840 1.870 1.310 1.310 965,746 -0.47(-26.40%)
Dec 15, 2022 1.460 1.980 1.390 1.780 707,740 +0.34(+23.61%)
Dec 14, 2022 1.370 1.440 1.320 1.440 118,551 +0.07(+5.11%)
Dec 13, 2022 1.280 1.479 1.210 1.370 323,233 -0.06(-4.20%)
Dec 12, 2022 1.580 1.610 1.310 1.430 2,098,540 +0.11(+8.33%)
Dec 09, 2022 1.270 1.390 1.270 1.320 186,206 +0.10(+8.20%)
Dec 08, 2022 1.470 1.500 1.130 1.220 292,268 -0.17(-12.23%)
Dec 07, 2022 1.440 1.450 1.060 1.390 342,630 +0.05(+3.73%)
Dec 06, 2022 1.280 1.360 1.200 1.340 418,010 +0.18(+15.52%)
Dec 05, 2022 1.070 1.250 1.030 1.160 385,203 +0.19(+20.21%)
Dec 02, 2022 0.9600 0.9667 0.9280 0.9650 66,954 +0.04(+4.89%)
Dec 01, 2022 0.9445 0.9500 0.8602 0.9200 187,079 +0.10(+12.20%)
Nov 30, 2022 0.8100 0.8800 0.7599 0.8200 153,891 +0.05(+6.51%)
Nov 29, 2022 0.7200 0.7700 0.7100 0.7699 98,967 +0.06(+8.44%)
Nov 28, 2022 0.6700 0.7500 0.6410 0.7100 161,792 +0.04(+6.77%)
Nov 25, 2022 0.6502 0.6995 0.6502 0.6650 26,054 +0.02(+2.83%)
Nov 23, 2022 0.6578 0.6700 0.6201 0.6467 63,017 +0.00(+0.43%)
Nov 22, 2022 0.6693 0.6951 0.6202 0.6439 159,306 -0.05(-6.68%)
Nov 21, 2022 0.7502 0.7600 0.6554 0.6900 83,996 -0.04(-5.47%)
Nov 18, 2022 0.7800 0.7900 0.7050 0.7299 48,102 -0.01(-0.69%)
Nov 17, 2022 0.7960 0.8400 0.6900 0.7350 120,729 -0.06(-7.66%)
Nov 16, 2022 0.7994 0.8200 0.7820 0.7960 95,644 +0.01(+0.76%)
Nov 15, 2022 0.8500 0.8600 0.7251 0.7900 187,162 -0.03(-3.66%)
Nov 14, 2022 0.8300 0.9000 0.8010 0.8200 87,089 -0.01(-1.39%)
Nov 11, 2022 0.8075 0.8496 0.7810 0.8316 84,342 +0.01(+1.14%)
Nov 10, 2022 0.9103 0.9200 0.7800 0.8222 183,928 -0.07(-8.02%)
Nov 09, 2022 0.9500 0.9616 0.7200 0.8939 239,421 -0.02(-2.48%)
Nov 08, 2022 1.000 1.028 0.8800 0.9166 382,703 -0.19(-17.42%)
Nov 07, 2022 1.170 1.250 1.020 1.110 7,614,004 +0.11(+11.01%)
Nov 04, 2022 0.9800 0.9999 0.8691 0.9999 50,009 +0.05(+5.25%)
Nov 03, 2022 0.9600 0.9649 0.8669 0.9500 17,875 -0.02(-2.05%)
Nov 02, 2022 0.9500 0.9800 0.8700 0.9699 63,866 +0.06(+6.58%)
Nov 01, 2022 0.9600 0.9600 0.8724 0.9100 50,137 -0.05(-5.21%)
Oct 31, 2022 1.030 1.030 0.9000 0.9600 75,235 -0.04(-4.00%)
Oct 28, 2022 1.040 1.046 0.9850 1.000 46,555 +0.02(+1.56%)
Oct 27, 2022 0.8800 1.100 0.8695 0.9846 152,620 +0.11(+12.37%)
Oct 26, 2022 0.8700 0.9451 0.8600 0.8762 108,745 +0.03(+3.03%)
Oct 25, 2022 0.9000 0.9191 0.8311 0.8504 107,386 -0.07(-7.47%)
Oct 24, 2022 1.100 1.100 0.8800 0.9191 130,442 -0.09(-8.99%)
Oct 21, 2022 0.9119 1.040 0.8611 1.010 173,816 +0.15(+17.29%)
Oct 20, 2022 0.9398 0.9600 0.8510 0.8610 121,245 -0.11(-11.04%)
Oct 19, 2022 1.110 1.110 0.9300 0.9678 261,385 -0.14(-12.81%)
Oct 18, 2022 1.220 1.260 1.090 1.110 414,887 -0.21(-15.91%)
Oct 17, 2022 1.500 1.520 1.230 1.320 422,092 -0.15(-10.20%)
Oct 14, 2022 1.600 1.690 1.300 1.470 4,133,632 +0.27(+22.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.