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

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 7.402 7.422 7.298 7.374 2,297,242 +0.00(+0.00%)
Jan 30, 2017 7.429 7.429 7.326 7.374 1,685,897 -0.07(-0.93%)
Jan 27, 2017 7.512 7.519 7.443 7.443 1,055,012 -0.07(-0.92%)
Jan 26, 2017 7.429 7.574 7.367 7.512 1,838,356 -0.01(-0.09%)
Jan 25, 2017 7.533 7.564 7.491 7.519 1,793,411 +0.01(+0.09%)
Jan 24, 2017 7.533 7.574 7.464 7.512 1,606,894 -0.04(-0.55%)
Jan 23, 2017 7.457 7.564 7.443 7.554 939,802 +0.10(+1.30%)
Jan 20, 2017 7.443 7.457 7.367 7.457 742,455 +0.01(+0.09%)
Jan 19, 2017 7.484 7.498 7.443 7.450 981,372 -0.03(-0.46%)
Jan 18, 2017 7.464 7.498 7.415 7.484 728,197 +0.03(+0.46%)
Jan 17, 2017 7.415 7.460 7.381 7.450 1,312,490 +0.06(+0.84%)
Jan 13, 2017 7.388 7.388 7.388 0 +0.09(+1.23%)
Jan 12, 2017 7.339 7.381 7.263 7.298 776,025 -0.06(-0.75%)
Jan 11, 2017 7.298 7.367 7.215 7.353 890,092 +0.06(+0.76%)
Jan 10, 2017 7.201 7.319 7.173 7.298 1,376,512 +0.10(+1.44%)
Jan 09, 2017 7.236 7.281 7.180 7.194 1,101,684 -0.04(-0.57%)
Jan 06, 2017 7.291 7.312 7.187 7.236 658,384 -0.07(-0.95%)
Jan 05, 2017 7.291 7.312 7.229 7.305 628,906 +0.01(+0.19%)
Jan 04, 2017 7.222 7.305 7.215 7.291 881,271 +0.10(+1.34%)
Jan 03, 2017 7.063 7.201 7.049 7.194 1,100,917 +0.15(+2.16%)
Dec 30, 2016 7.042 7.042 7.042 0 -0.10(-1.36%)
Dec 29, 2016 7.021 7.146 7.021 7.139 816,944 +0.13(+1.87%)
Dec 28, 2016 7.063 7.077 6.959 7.008 1,059,745 -0.06(-0.88%)
Dec 27, 2016 7.117 7.124 7.050 7.070 519,391 -0.01(-0.10%)
Dec 23, 2016 7.077 7.077 7.077 0 -0.01(-0.10%)
Dec 22, 2016 7.063 7.097 7.012 7.083 576,808 +0.04(+0.58%)
Dec 21, 2016 7.063 7.090 6.995 7.043 821,485 +0.00(+0.00%)
Dec 20, 2016 7.070 7.097 7.009 7.043 671,088 -0.03(-0.38%)
Dec 19, 2016 6.928 7.077 6.901 7.070 885,426 +0.17(+2.45%)
Dec 16, 2016 6.718 6.955 6.718 6.901 2,184,883 +0.22(+3.34%)
Dec 15, 2016 6.827 6.840 6.641 6.678 1,198,110 -0.18(-2.66%)
Dec 14, 2016 6.941 6.948 6.820 6.860 996,718 -0.05(-0.78%)
Dec 13, 2016 7.056 7.083 6.874 6.914 926,670 -0.16(-2.29%)
Dec 12, 2016 7.131 7.151 7.046 7.077 1,188,645 -0.05(-0.76%)
Dec 09, 2016 7.009 7.131 7.009 7.131 1,029,009 +0.09(+1.34%)
Dec 08, 2016 6.901 7.036 6.887 7.036 1,146,992 +0.11(+1.66%)
Dec 07, 2016 6.894 6.972 6.894 6.921 996,515 +0.01(+0.20%)
Dec 06, 2016 6.847 6.908 6.810 6.908 994,284 +0.09(+1.39%)
Dec 05, 2016 6.793 6.827 6.759 6.813 1,269,058 +0.05(+0.80%)
Dec 02, 2016 6.874 6.887 6.759 6.759 1,038,065 -0.12(-1.77%)
Dec 01, 2016 6.948 6.989 6.833 6.881 1,347,735 -0.11(-1.55%)
Nov 30, 2016 7.090 7.104 6.935 6.989 1,118,945 -0.12(-1.71%)
Nov 29, 2016 7.029 7.110 6.989 7.110 1,106,567 +0.11(+1.54%)
Nov 28, 2016 7.029 7.043 6.975 7.002 969,514 +0.00(+0.00%)
Nov 25, 2016 6.962 7.009 6.941 7.002 364,881 +0.04(+0.58%)
Nov 23, 2016 6.962 6.962 6.962 0 -0.09(-1.25%)
Nov 22, 2016 6.935 7.050 6.901 7.050 1,115,314 +0.14(+1.96%)
Nov 21, 2016 6.860 6.914 6.827 6.914 884,408 +0.09(+1.39%)
Nov 18, 2016 6.766 6.820 6.741 6.820 1,402,656 +0.07(+1.00%)
Nov 17, 2016 6.779 6.833 6.766 6.752 1,443,423 -0.03(-0.40%)
Nov 16, 2016 6.718 6.810 6.712 6.779 1,643,587 +0.06(+0.91%)
Nov 15, 2016 6.691 6.723 6.610 6.718 1,149,479 +0.03(+0.51%)
Nov 14, 2016 6.644 6.691 6.630 6.685 1,078,659 +0.03(+0.41%)
Nov 11, 2016 6.543 6.664 6.529 6.658 1,548,791 +0.13(+1.97%)
Nov 10, 2016 6.590 6.603 6.465 6.529 1,708,713 -0.04(-0.62%)
Nov 09, 2016 6.414 6.583 6.353 6.570 1,789,571 +0.05(+0.73%)
Nov 08, 2016 6.455 6.536 6.434 6.522 812,956 +0.07(+1.05%)
Nov 07, 2016 6.455 6.502 6.428 6.455 1,270,118 +0.03(+0.53%)
Nov 04, 2016 6.320 6.434 6.313 6.421 1,515,785 +0.09(+1.50%)
Nov 03, 2016 6.293 6.401 6.293 6.326 908,683 +0.03(+0.54%)
Nov 02, 2016 6.313 6.326 6.279 6.293 621,134 -0.01(-0.11%)
Nov 01, 2016 6.421 6.428 6.286 6.299 1,176,395 -0.13(-2.00%)
Oct 31, 2016 6.394 6.448 6.374 6.428 1,173,631 +0.03(+0.53%)
Oct 28, 2016 6.394 6.421 6.353 6.394 1,142,376 -0.02(-0.32%)
Oct 27, 2016 6.286 6.445 6.272 6.414 1,206,846 -0.01(-0.11%)
Oct 26, 2016 6.394 6.451 6.380 6.421 843,243 +0.00(+0.00%)
Oct 25, 2016 6.299 6.421 6.299 6.421 562,208 +0.09(+1.50%)
Oct 24, 2016 6.252 6.333 6.252 6.326 562,969 +0.07(+1.19%)
Oct 21, 2016 6.245 6.279 6.232 6.252 429,184 +0.01(+0.11%)
Oct 20, 2016 6.245 6.259 6.195 6.245 620,722 +0.02(+0.33%)
Oct 19, 2016 6.184 6.238 6.178 6.225 685,984 +0.04(+0.66%)
Oct 18, 2016 6.184 6.232 6.151 6.184 494,575 +0.02(+0.33%)
Oct 17, 2016 6.184 6.204 6.164 6.164 594,933 -0.01(-0.11%)
Oct 14, 2016 6.191 6.211 6.144 6.171 737,200 -0.02(-0.33%)
Oct 13, 2016 6.184 6.374 6.178 6.191 896,659 +0.00(+0.00%)
Oct 12, 2016 6.130 6.238 6.124 6.191 740,822 +0.05(+0.88%)
Oct 11, 2016 6.110 6.154 6.097 6.137 675,495 +0.00(+0.00%)
Oct 10, 2016 6.063 6.157 6.063 6.137 672,265 +0.05(+0.89%)
Oct 07, 2016 6.083 6.124 6.036 6.083 776,977 +0.01(+0.22%)
Oct 06, 2016 6.117 6.137 6.049 6.069 734,211 -0.05(-0.88%)
Oct 05, 2016 6.164 6.205 6.124 6.124 932,384 -0.03(-0.55%)
Oct 04, 2016 6.299 6.299 6.130 6.157 1,504,985 -0.15(-2.36%)
Oct 03, 2016 6.367 6.367 6.286 6.306 687,526 -0.07(-1.06%)
Sep 30, 2016 6.367 6.407 6.333 6.374 1,761,800 +0.01(+0.21%)
Sep 29, 2016 6.401 6.421 6.320 6.360 934,149 -0.03(-0.53%)
Sep 28, 2016 6.401 6.414 6.333 6.394 943,067 +0.00(+0.00%)
Sep 27, 2016 6.434 6.440 6.374 6.394 1,041,628 -0.02(-0.31%)
Sep 26, 2016 6.453 6.519 6.414 6.414 1,292,606 -0.04(-0.61%)
Sep 23, 2016 6.532 6.539 6.440 6.453 1,071,937 -0.09(-1.31%)
Sep 22, 2016 6.486 6.546 6.486 6.539 1,010,048 +0.06(+0.92%)
Sep 21, 2016 6.467 6.500 6.394 6.480 893,074 +0.04(+0.61%)
Sep 20, 2016 6.453 6.480 6.427 6.440 943,345 +0.01(+0.10%)
Sep 19, 2016 6.387 6.473 6.381 6.434 1,187,245 +0.05(+0.72%)
Sep 16, 2016 6.519 6.519 6.387 6.387 1,947,765 -0.15(-2.22%)
Sep 15, 2016 6.460 6.559 6.453 6.532 541,744 +0.06(+0.92%)
Sep 14, 2016 6.486 6.546 6.453 6.473 906,223 -0.02(-0.30%)
Sep 13, 2016 6.559 6.572 6.483 6.493 1,318,678 -0.08(-1.20%)
Sep 12, 2016 6.460 6.585 6.427 6.572 979,988 +0.11(+1.74%)
Sep 09, 2016 6.598 6.598 6.453 6.460 1,468,117 -0.18(-2.68%)
Sep 08, 2016 6.664 6.671 6.618 6.638 560,419 -0.03(-0.49%)
Sep 07, 2016 6.625 6.674 6.605 6.671 786,036 +0.07(+1.10%)
Sep 06, 2016 6.638 6.645 6.579 6.598 675,056 -0.03(-0.50%)
Sep 02, 2016 6.532 6.631 6.631 6.631 784,574 +0.11(+1.62%)
Sep 01, 2016 6.559 6.559 6.453 6.526 826,921 -0.02(-0.30%)
Aug 31, 2016 6.539 6.565 6.486 6.546 1,184,498 -0.01(-0.10%)
Aug 30, 2016 6.532 6.585 6.513 6.552 739,469 +0.01(+0.20%)
Aug 29, 2016 6.638 6.638 6.539 6.539 522,861 -0.03(-0.50%)
Aug 26, 2016 6.678 6.697 6.542 6.572 1,115,853 -0.13(-1.87%)
Aug 25, 2016 6.645 6.697 6.645 6.697 540,856 +0.05(+0.69%)
Aug 24, 2016 6.724 6.737 6.645 6.651 1,053,555 -0.08(-1.18%)
Aug 23, 2016 6.678 6.744 6.678 6.730 777,489 +0.05(+0.79%)
Aug 22, 2016 6.671 6.711 6.638 6.678 398,955 +0.02(+0.30%)
Aug 19, 2016 6.678 6.684 6.631 6.658 856,887 -0.02(-0.30%)
Aug 18, 2016 6.645 6.744 6.645 6.678 659,416 +0.02(+0.30%)
Aug 17, 2016 6.704 6.704 6.598 6.658 826,977 -0.03(-0.39%)
Aug 16, 2016 6.757 6.777 6.684 6.684 685,101 -0.11(-1.55%)
Aug 15, 2016 6.816 6.829 6.763 6.790 701,417 -0.01(-0.19%)
Aug 12, 2016 6.783 6.856 6.770 6.803 561,216 +0.01(+0.10%)
Aug 11, 2016 6.803 6.836 6.777 6.796 648,212 -0.01(-0.19%)
Aug 10, 2016 6.856 6.882 6.810 6.810 623,067 -0.05(-0.67%)
Aug 09, 2016 6.816 6.869 6.816 6.856 795,044 +0.02(+0.29%)
Aug 08, 2016 6.895 6.902 6.836 6.836 680,703 -0.05(-0.67%)
Aug 05, 2016 6.697 6.882 6.684 6.882 924,630 +0.17(+2.56%)
Aug 04, 2016 6.724 6.737 6.684 6.711 1,116,802 -0.01(-0.20%)
Aug 03, 2016 6.618 6.724 6.598 6.724 680,338 +0.11(+1.60%)
Aug 02, 2016 6.618 6.645 6.598 6.618 967,704 -0.01(-0.20%)
Aug 01, 2016 6.552 6.645 6.532 6.631 1,480,572 +0.07(+1.01%)
Jul 29, 2016 6.565 6.592 6.513 6.565 925,712 -0.01(-0.20%)
Jul 28, 2016 6.532 6.645 6.500 6.579 883,551 -0.05(-0.80%)
Jul 27, 2016 6.612 6.631 6.546 6.631 756,207 +0.01(+0.20%)
Jul 26, 2016 6.605 6.631 6.585 6.618 465,625 +0.03(+0.40%)
Jul 25, 2016 6.612 6.638 6.575 6.592 659,004 -0.05(-0.70%)
Jul 22, 2016 6.579 6.651 6.565 6.638 544,740 +0.05(+0.80%)
Jul 21, 2016 6.565 6.598 6.561 6.585 652,553 +0.00(+0.00%)
Jul 20, 2016 6.559 6.585 6.519 6.585 753,500 +0.04(+0.60%)
Jul 19, 2016 6.500 6.546 6.480 6.546 610,434 +0.05(+0.71%)
Jul 18, 2016 6.506 6.513 6.480 6.500 575,351 -0.01(-0.10%)
Jul 15, 2016 6.526 6.546 6.473 6.506 986,062 -0.04(-0.60%)
Jul 14, 2016 6.572 6.585 6.532 6.546 836,616 -0.03(-0.40%)
Jul 13, 2016 6.565 6.572 6.519 6.572 1,176,346 +0.02(+0.30%)
Jul 12, 2016 6.453 6.552 6.440 6.552 1,710,524 +0.07(+1.12%)
Jul 11, 2016 6.401 6.486 6.371 6.480 924,101 +0.06(+0.93%)
Jul 08, 2016 6.394 6.440 6.394 6.420 1,095,909 +0.03(+0.41%)
Jul 07, 2016 6.460 6.467 6.368 6.394 941,073 -0.09(-1.32%)
Jul 06, 2016 6.407 6.480 6.348 6.480 920,444 +0.07(+1.13%)
Jul 05, 2016 6.407 6.420 6.367 6.407 1,172,113 -0.01(-0.10%)
Jul 01, 2016 6.414 6.414 6.414 6.414 857,166 +0.01(+0.21%)
Jun 30, 2016 6.348 6.401 6.302 6.401 1,571,609 +0.06(+0.94%)
Jun 29, 2016 6.302 6.361 6.288 6.341 1,346,398 +0.06(+0.95%)
Jun 28, 2016 6.170 6.295 6.104 6.282 1,624,152 +0.16(+2.70%)
Jun 27, 2016 6.194 6.202 6.059 6.117 2,243,753 -0.08(-1.35%)
Jun 24, 2016 6.136 6.291 6.078 6.200 2,009,734 -0.03(-0.41%)
Jun 23, 2016 6.213 6.242 6.200 6.226 907,804 +0.01(+0.21%)
Jun 22, 2016 6.252 6.284 6.213 6.213 765,312 -0.04(-0.62%)
Jun 21, 2016 6.297 6.323 6.246 6.252 1,035,429 -0.05(-0.72%)
Jun 20, 2016 6.310 6.336 6.291 6.297 1,348,671 +0.00(+0.00%)
Jun 17, 2016 6.284 6.355 6.265 6.297 2,502,903 +0.01(+0.10%)
Jun 16, 2016 6.239 6.297 6.213 6.291 988,819 +0.05(+0.72%)
Jun 15, 2016 6.162 6.252 6.149 6.246 1,290,450 +0.07(+1.15%)
Jun 14, 2016 6.155 6.207 6.130 6.175 1,432,732 +0.02(+0.31%)
Jun 13, 2016 6.304 6.310 6.155 6.155 1,973,196 -0.14(-2.15%)
Jun 10, 2016 6.342 6.355 6.284 6.291 758,578 -0.05(-0.81%)
Jun 09, 2016 6.323 6.361 6.291 6.342 1,113,208 -0.01(-0.10%)
Jun 08, 2016 6.349 6.374 6.336 6.349 681,769 +0.00(+0.00%)
Jun 07, 2016 6.387 6.400 6.342 6.349 1,672,185 -0.03(-0.40%)
Jun 06, 2016 6.374 6.390 6.342 6.374 1,428,084 +0.05(+0.71%)
Jun 03, 2016 6.342 6.400 6.310 6.329 850,540 +0.02(+0.31%)
Jun 02, 2016 6.284 6.323 6.278 6.310 721,426 +0.03(+0.51%)
Jun 01, 2016 6.226 6.278 6.181 6.278 1,113,075 +0.06(+0.93%)
May 31, 2016 6.194 6.220 6.149 6.220 2,311,973 +0.03(+0.52%)
May 27, 2016 6.233 6.188 6.188 6.188 1,348,713 -0.05(-0.83%)
May 26, 2016 6.265 6.271 6.220 6.239 905,593 +0.01(+0.10%)
May 25, 2016 6.258 6.271 6.200 6.233 646,748 +0.00(+0.00%)
May 24, 2016 6.207 6.258 6.194 6.233 1,303,556 +0.04(+0.62%)
May 23, 2016 6.239 6.258 6.168 6.194 897,110 -0.01(-0.21%)
May 20, 2016 6.226 6.265 6.168 6.207 1,706,876 -0.02(-0.31%)
May 19, 2016 6.213 6.246 6.149 6.226 1,086,074 -0.02(-0.31%)
May 18, 2016 6.374 6.387 6.220 6.246 1,172,535 -0.13(-2.02%)
May 17, 2016 6.400 6.452 6.355 6.374 1,533,602 -0.04(-0.60%)
May 16, 2016 6.400 6.439 6.387 6.413 1,081,722 +0.03(+0.40%)
May 13, 2016 6.381 6.407 6.316 6.387 1,094,027 +0.01(+0.10%)
May 12, 2016 6.432 6.458 6.337 6.381 1,875,236 -0.04(-0.60%)
May 11, 2016 6.329 6.426 6.316 6.419 5,202,676 +0.16(+2.57%)
May 10, 2016 6.239 6.284 6.226 6.258 1,123,000 +0.03(+0.41%)
May 09, 2016 6.271 6.329 6.233 6.233 2,496,282 -0.03(-0.41%)
May 06, 2016 6.194 6.291 6.194 6.258 1,463,771 +0.05(+0.83%)
May 05, 2016 6.123 6.252 6.117 6.207 1,266,821 +0.08(+1.37%)
May 04, 2016 6.065 6.149 6.059 6.123 1,533,366 +0.03(+0.53%)
May 03, 2016 6.188 6.194 6.091 6.091 1,008,560 -0.10(-1.66%)
May 02, 2016 6.258 6.304 6.181 6.194 1,639,591 -0.06(-1.03%)
Apr 29, 2016 6.252 6.278 6.213 6.258 1,275,161 +0.00(+0.00%)
Apr 28, 2016 6.278 6.342 6.246 6.258 1,163,887 -0.03(-0.51%)
Apr 27, 2016 6.297 6.329 6.246 6.291 824,741 -0.02(-0.31%)
Apr 26, 2016 6.342 6.355 6.252 6.310 784,761 -0.03(-0.41%)
Apr 25, 2016 6.271 6.336 6.258 6.336 1,109,269 +0.05(+0.82%)
Apr 22, 2016 6.284 6.297 6.252 6.284 948,145 +0.01(+0.21%)
Apr 21, 2016 6.368 6.380 6.220 6.271 1,022,855 -0.10(-1.52%)
Apr 20, 2016 6.400 6.407 6.368 6.368 973,384 -0.02(-0.30%)
Apr 19, 2016 6.329 6.390 6.323 6.387 989,550 +0.05(+0.81%)
Apr 18, 2016 6.336 6.387 6.297 6.336 1,311,420 +0.00(+0.00%)
Apr 15, 2016 6.323 6.361 6.297 6.336 630,674 +0.02(+0.31%)
Apr 14, 2016 6.316 6.342 6.284 6.316 851,549 -0.01(-0.20%)
Apr 13, 2016 6.323 6.329 6.278 6.329 1,543,815 +0.04(+0.61%)
Apr 12, 2016 6.310 6.349 6.284 6.291 1,192,034 -0.03(-0.51%)
Apr 11, 2016 6.252 6.368 6.239 6.323 3,731,518 +0.01(+0.20%)
Apr 08, 2016 6.355 6.371 6.291 6.310 1,647,613 -0.01(-0.20%)
Apr 07, 2016 6.336 6.381 6.323 6.323 1,590,894 -0.03(-0.41%)
Apr 06, 2016 6.342 6.381 6.315 6.349 1,090,090 +0.01(+0.10%)
Apr 05, 2016 6.297 6.387 6.297 6.342 1,327,219 +0.03(+0.41%)
Apr 04, 2016 6.342 6.368 6.297 6.316 1,321,905 -0.03(-0.41%)
Apr 01, 2016 6.323 6.374 6.304 6.342 1,089,884 -0.03(-0.40%)
Mar 31, 2016 6.297 6.384 6.297 6.368 1,641,961 +0.08(+1.23%)
Mar 30, 2016 6.323 6.394 6.291 6.291 1,158,886 -0.01(-0.10%)
Mar 29, 2016 6.168 6.329 6.136 6.297 1,092,303 +0.12(+1.88%)
Mar 28, 2016 6.194 6.225 6.118 6.181 1,300,754 -0.01(-0.20%)
Mar 24, 2016 6.187 6.194 6.194 6.194 1,536,941 -0.01(-0.20%)
Mar 23, 2016 6.225 6.244 6.187 6.206 1,324,171 -0.03(-0.50%)
Mar 22, 2016 6.206 6.250 6.175 6.238 770,730 +0.01(+0.20%)
Mar 21, 2016 6.137 6.238 6.131 6.225 837,702 +0.09(+1.43%)
Mar 18, 2016 6.225 6.225 6.131 6.137 2,038,993 -0.05(-0.81%)
Mar 17, 2016 6.075 6.200 6.062 6.187 873,119 +0.12(+1.96%)
Mar 16, 2016 6.018 6.093 5.968 6.068 1,099,692 +0.05(+0.83%)
Mar 15, 2016 6.043 6.043 5.962 6.018 865,826 -0.05(-0.83%)
Mar 14, 2016 6.131 6.144 6.040 6.068 1,069,513 -0.08(-1.22%)
Mar 11, 2016 6.031 6.144 6.012 6.144 886,791 +0.14(+2.30%)
Mar 10, 2016 6.062 6.081 5.949 6.006 1,199,322 -0.04(-0.62%)
Mar 09, 2016 6.081 6.118 5.999 6.043 1,066,078 -0.03(-0.52%)
Mar 08, 2016 6.137 6.144 6.024 6.075 1,724,468 -0.06(-1.02%)
Mar 07, 2016 6.093 6.150 6.081 6.137 1,289,315 +0.04(+0.72%)
Mar 04, 2016 6.093 6.172 6.063 6.093 1,143,441 +0.01(+0.21%)
Mar 03, 2016 6.081 6.103 6.056 6.081 1,112,723 +0.02(+0.31%)
Mar 02, 2016 6.018 6.068 5.990 6.062 823,601 +0.04(+0.73%)
Mar 01, 2016 6.112 6.144 5.987 6.018 1,130,888 -0.07(-1.13%)
Feb 29, 2016 6.043 6.125 6.043 6.087 1,440,695 +0.04(+0.62%)
Feb 26, 2016 6.144 6.213 6.037 6.050 1,410,543 -0.08(-1.23%)
Feb 25, 2016 6.024 6.137 6.024 6.125 982,139 +0.12(+1.98%)
Feb 24, 2016 5.981 6.031 5.905 6.006 1,212,585 -0.02(-0.31%)
Feb 23, 2016 6.012 6.068 5.999 6.024 1,294,573 +0.01(+0.21%)
Feb 22, 2016 6.018 6.068 6.006 6.012 1,710,464 +0.03(+0.52%)
Feb 19, 2016 6.037 6.056 5.974 5.981 1,550,233 -0.07(-1.14%)
Feb 18, 2016 6.031 6.056 5.993 6.050 1,525,876 +0.02(+0.31%)
Feb 17, 2016 5.955 6.075 5.949 6.031 1,905,385 +0.09(+1.58%)
Feb 16, 2016 5.924 5.955 5.868 5.937 1,400,848 +0.04(+0.74%)
Feb 12, 2016 5.793 5.893 5.893 5.893 1,314,096 +0.13(+2.17%)
Feb 11, 2016 5.818 5.861 5.705 5.767 1,852,640 -0.12(-2.02%)
Feb 10, 2016 5.818 5.937 5.783 5.887 1,642,355 +0.09(+1.51%)
Feb 09, 2016 5.824 5.905 5.771 5.799 1,661,904 -0.08(-1.28%)
Feb 08, 2016 5.893 5.930 5.824 5.874 3,461,443 -0.04(-0.64%)
Feb 05, 2016 5.962 5.981 5.912 5.912 1,560,452 -0.06(-1.05%)
Feb 04, 2016 5.930 6.046 5.918 5.974 1,850,124 +0.04(+0.63%)
Feb 03, 2016 5.836 5.987 5.824 5.937 2,710,361 +0.11(+1.94%)
Feb 02, 2016 5.811 5.849 5.730 5.824 1,964,719 -0.02(-0.32%)
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.