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 29, 2021 5.034 5.109 4.949 5.025 2,022,458 -0.04(-0.74%)
Jan 28, 2021 5.175 5.260 5.006 5.062 1,495,903 -0.10(-2.00%)
Jan 27, 2021 5.279 5.326 5.138 5.166 1,729,312 -0.18(-3.35%)
Jan 26, 2021 5.495 5.537 5.302 5.345 1,501,471 -0.14(-2.57%)
Jan 25, 2021 5.457 5.542 5.392 5.486 771,252 +0.01(+0.17%)
Jan 22, 2021 5.373 5.476 5.354 5.476 656,475 +0.04(+0.69%)
Jan 21, 2021 5.410 5.504 5.363 5.439 849,744 +0.04(+0.70%)
Jan 20, 2021 5.345 5.410 5.288 5.401 874,499 +0.14(+2.68%)
Jan 19, 2021 5.401 5.401 5.241 5.260 775,098 -0.07(-1.24%)
Jan 15, 2021 5.345 5.401 5.326 5.326 634,263 -0.03(-0.53%)
Jan 14, 2021 5.232 5.401 5.034 5.354 1,528,002 +0.12(+2.34%)
Jan 13, 2021 5.232 5.302 5.138 5.232 902,180 -0.03(-0.54%)
Jan 12, 2021 5.326 5.345 5.232 5.260 775,136 -0.06(-1.06%)
Jan 11, 2021 5.335 5.410 5.307 5.316 374,782 -0.04(-0.70%)
Jan 08, 2021 5.382 5.392 5.246 5.354 493,020 -0.06(-1.04%)
Jan 07, 2021 5.457 5.486 5.354 5.410 481,007 -0.01(-0.17%)
Jan 06, 2021 5.363 5.495 5.363 5.420 933,175 +0.13(+2.49%)
Jan 05, 2021 5.279 5.363 5.269 5.288 718,862 +0.02(+0.36%)
Jan 04, 2021 5.504 5.504 5.213 5.269 750,623 -0.20(-3.61%)
Dec 31, 2020 5.467 5.467 5.467 575,242 +0.06(+1.04%)
Dec 30, 2020 5.382 5.448 5.307 5.410 575,242 +0.08(+1.59%)
Dec 29, 2020 5.372 5.408 5.289 5.326 727,750 -0.03(-0.51%)
Dec 28, 2020 5.362 5.509 5.353 5.353 790,630 +0.04(+0.69%)
Dec 24, 2020 5.417 5.417 5.307 5.317 321,827 -0.06(-1.19%)
Dec 23, 2020 5.280 5.504 5.252 5.381 796,171 +0.10(+1.91%)
Dec 22, 2020 5.262 5.298 5.179 5.280 468,546 +0.02(+0.35%)
Dec 21, 2020 5.271 5.289 5.142 5.262 1,014,031 -0.05(-1.03%)
Dec 18, 2020 5.509 5.573 5.271 5.317 3,817,195 -0.17(-3.01%)
Dec 17, 2020 5.472 5.509 5.404 5.482 659,002 +0.04(+0.67%)
Dec 16, 2020 5.537 5.573 5.417 5.445 903,261 -0.09(-1.66%)
Dec 15, 2020 5.518 5.573 5.427 5.537 689,329 +0.06(+1.17%)
Dec 14, 2020 5.445 5.555 5.427 5.472 684,552 +0.06(+1.19%)
Dec 11, 2020 5.390 5.477 5.362 5.408 486,558 +0.01(+0.17%)
Dec 10, 2020 5.427 5.482 5.362 5.399 482,234 -0.07(-1.34%)
Dec 09, 2020 5.582 5.610 5.413 5.472 465,898 -0.08(-1.49%)
Dec 08, 2020 5.417 5.573 5.408 5.555 437,323 +0.10(+1.85%)
Dec 07, 2020 5.491 5.592 5.417 5.454 500,317 -0.13(-2.30%)
Dec 04, 2020 5.537 5.610 5.500 5.582 591,943 +0.06(+1.16%)
Dec 03, 2020 5.408 5.559 5.353 5.518 1,160,965 +0.12(+2.21%)
Dec 02, 2020 5.234 5.417 5.197 5.399 585,333 +0.16(+2.97%)
Dec 01, 2020 5.271 5.344 5.207 5.243 506,176 +0.08(+1.60%)
Nov 30, 2020 5.326 5.436 5.142 5.161 792,534 -0.21(-3.92%)
Nov 27, 2020 5.417 5.436 5.317 5.372 229,315 -0.06(-1.18%)
Nov 25, 2020 5.509 5.546 5.326 5.436 833,477 -0.10(-1.82%)
Nov 24, 2020 5.454 5.619 5.390 5.537 810,522 +0.17(+3.25%)
Nov 23, 2020 5.234 5.427 5.225 5.362 760,516 +0.16(+2.99%)
Nov 20, 2020 5.161 5.252 5.161 5.207 469,976 +0.00(+0.00%)
Nov 19, 2020 5.298 5.307 5.083 5.207 432,039 -0.11(-2.07%)
Nov 18, 2020 5.307 5.482 5.307 5.317 755,895 +0.01(+0.17%)
Nov 17, 2020 5.271 5.372 5.239 5.307 891,057 +0.00(+0.00%)
Nov 16, 2020 5.152 5.445 5.152 5.307 847,923 +0.22(+4.32%)
Nov 13, 2020 5.042 5.133 5.014 5.087 404,302 +0.07(+1.46%)
Nov 12, 2020 5.042 5.060 4.941 5.014 555,128 -0.05(-1.09%)
Nov 11, 2020 5.225 5.225 4.977 5.069 595,262 -0.14(-2.64%)
Nov 10, 2020 4.858 5.262 4.849 5.207 1,247,669 +0.40(+8.40%)
Nov 09, 2020 4.941 5.023 4.794 4.803 1,564,455 +0.08(+1.75%)
Nov 06, 2020 4.803 4.812 4.675 4.721 529,323 -0.09(-1.90%)
Nov 05, 2020 4.757 4.918 4.721 4.812 600,902 +0.03(+0.57%)
Nov 04, 2020 4.748 4.822 4.666 4.785 376,985 -0.04(-0.76%)
Nov 03, 2020 4.757 4.858 4.753 4.822 701,330 +0.15(+3.14%)
Nov 02, 2020 4.757 4.767 4.638 4.675 1,038,536 -0.01(-0.20%)
Oct 30, 2020 4.812 4.835 4.647 4.684 717,510 -0.17(-3.58%)
Oct 29, 2020 4.950 5.023 4.721 4.858 1,405,162 -0.15(-2.93%)
Oct 28, 2020 5.060 5.170 4.968 5.005 749,958 -0.14(-2.67%)
Oct 27, 2020 5.170 5.239 5.124 5.142 427,885 +0.00(+0.00%)
Oct 26, 2020 5.124 5.225 5.097 5.142 510,906 -0.05(-1.06%)
Oct 23, 2020 5.225 5.312 5.152 5.197 516,886 +0.01(+0.18%)
Oct 22, 2020 5.069 5.207 5.069 5.188 449,226 +0.12(+2.35%)
Oct 21, 2020 5.115 5.178 5.014 5.069 531,758 -0.06(-1.07%)
Oct 20, 2020 5.142 5.207 5.106 5.124 475,303 +0.06(+1.27%)
Oct 19, 2020 5.252 5.266 5.051 5.060 637,564 -0.16(-2.99%)
Oct 16, 2020 5.317 5.353 5.207 5.216 410,956 -0.11(-2.07%)
Oct 15, 2020 5.298 5.344 5.257 5.326 400,801 +0.00(+0.00%)
Oct 14, 2020 5.381 5.445 5.317 5.326 377,497 -0.04(-0.68%)
Oct 13, 2020 5.362 5.427 5.335 5.362 341,829 -0.05(-0.85%)
Oct 12, 2020 5.408 5.436 5.335 5.408 332,384 +0.01(+0.17%)
Oct 09, 2020 5.500 5.527 5.362 5.399 359,900 -0.07(-1.34%)
Oct 08, 2020 5.289 5.500 5.234 5.472 602,806 +0.21(+4.01%)
Oct 07, 2020 5.289 5.298 5.161 5.262 584,558 +0.00(+0.00%)
Oct 06, 2020 5.326 5.427 5.262 5.262 575,527 -0.01(-0.17%)
Oct 05, 2020 5.262 5.289 5.207 5.271 405,787 +0.05(+1.05%)
Oct 02, 2020 4.987 5.248 4.959 5.216 604,052 +0.11(+2.15%)
Oct 01, 2020 5.152 5.252 5.060 5.106 701,386 -0.05(-0.89%)
Sep 30, 2020 5.262 5.326 5.142 5.152 681,429 -0.11(-2.09%)
Sep 29, 2020 5.390 5.390 5.197 5.262 497,334 -0.10(-1.88%)
Sep 28, 2020 5.228 5.416 5.219 5.362 871,053 +0.20(+3.81%)
Sep 25, 2020 5.058 5.188 5.050 5.166 854,065 +0.10(+1.94%)
Sep 24, 2020 5.067 5.193 4.942 5.067 1,022,667 +0.02(+0.35%)
Sep 23, 2020 5.246 5.353 5.050 5.050 896,147 -0.21(-3.91%)
Sep 22, 2020 5.380 5.443 5.255 5.255 746,036 -0.15(-2.81%)
Sep 21, 2020 5.461 5.505 5.331 5.407 801,582 -0.13(-2.42%)
Sep 18, 2020 5.532 5.604 5.470 5.541 1,736,663 +0.06(+1.14%)
Sep 17, 2020 5.452 5.514 5.398 5.479 496,922 -0.01(-0.16%)
Sep 16, 2020 5.452 5.568 5.407 5.487 549,306 +0.09(+1.66%)
Sep 15, 2020 5.461 5.487 5.389 5.398 463,607 -0.04(-0.82%)
Sep 14, 2020 5.318 5.474 5.273 5.443 681,796 +0.16(+3.05%)
Sep 11, 2020 5.362 5.380 5.184 5.282 592,799 -0.07(-1.34%)
Sep 10, 2020 5.452 5.487 5.344 5.353 559,736 -0.07(-1.32%)
Sep 09, 2020 5.425 5.496 5.416 5.425 430,227 +0.03(+0.50%)
Sep 08, 2020 5.380 5.523 5.318 5.398 467,464 -0.03(-0.49%)
Sep 04, 2020 5.452 5.505 5.340 5.425 365,212 +0.03(+0.50%)
Sep 03, 2020 5.496 5.568 5.362 5.398 537,072 -0.08(-1.47%)
Sep 02, 2020 5.541 5.613 5.461 5.479 483,641 -0.10(-1.76%)
Sep 01, 2020 5.505 5.666 5.487 5.577 632,880 +0.06(+1.13%)
Aug 31, 2020 5.648 5.693 5.514 5.514 1,029,688 -0.13(-2.37%)
Aug 28, 2020 5.675 5.693 5.595 5.648 349,436 +0.03(+0.48%)
Aug 27, 2020 5.630 5.675 5.550 5.622 388,386 +0.03(+0.48%)
Aug 26, 2020 5.630 5.666 5.586 5.595 317,172 -0.05(-0.95%)
Aug 25, 2020 5.720 5.756 5.572 5.648 474,875 -0.03(-0.47%)
Aug 24, 2020 5.586 5.684 5.505 5.675 550,588 +0.13(+2.42%)
Aug 21, 2020 5.595 5.595 5.474 5.541 576,799 -0.06(-1.12%)
Aug 20, 2020 5.452 5.622 5.434 5.604 640,560 +0.07(+1.29%)
Aug 19, 2020 5.577 5.595 5.481 5.532 408,230 -0.04(-0.80%)
Aug 18, 2020 5.613 5.684 5.541 5.577 478,379 +0.02(+0.32%)
Aug 17, 2020 5.720 5.738 5.541 5.559 456,046 -0.13(-2.20%)
Aug 14, 2020 5.550 5.711 5.550 5.684 552,742 +0.10(+1.76%)
Aug 13, 2020 5.505 5.711 5.487 5.586 465,469 +0.03(+0.48%)
Aug 12, 2020 5.639 5.702 5.479 5.559 583,424 -0.01(-0.16%)
Aug 11, 2020 5.657 5.765 5.523 5.568 804,890 -0.01(-0.16%)
Aug 10, 2020 5.496 5.702 5.496 5.577 484,488 +0.08(+1.46%)
Aug 07, 2020 5.371 5.505 5.353 5.496 485,943 +0.07(+1.32%)
Aug 06, 2020 5.398 5.492 5.371 5.425 355,589 +0.00(+0.00%)
Aug 05, 2020 5.371 5.429 5.327 5.425 411,179 +0.11(+2.02%)
Aug 04, 2020 5.380 5.416 5.269 5.318 455,014 -0.09(-1.65%)
Aug 03, 2020 5.487 5.487 5.354 5.407 750,164 -0.09(-1.63%)
Jul 31, 2020 5.487 5.782 5.371 5.496 834,596 -0.01(-0.16%)
Jul 30, 2020 5.443 5.577 5.237 5.505 1,249,959 +0.07(+1.32%)
Jul 29, 2020 5.327 5.470 5.327 5.434 651,852 +0.08(+1.50%)
Jul 28, 2020 5.327 5.479 5.322 5.353 771,174 +0.03(+0.50%)
Jul 27, 2020 5.246 5.344 5.224 5.327 957,381 +0.08(+1.53%)
Jul 24, 2020 5.336 5.407 5.237 5.246 618,758 -0.08(-1.51%)
Jul 23, 2020 5.353 5.389 5.282 5.327 675,245 -0.06(-1.16%)
Jul 22, 2020 5.255 5.416 5.237 5.389 561,161 +0.10(+1.86%)
Jul 21, 2020 5.264 5.344 5.201 5.291 473,824 +0.07(+1.37%)
Jul 20, 2020 5.210 5.255 5.148 5.219 452,350 +0.04(+0.69%)
Jul 17, 2020 5.219 5.219 5.085 5.184 564,491 -0.02(-0.34%)
Jul 16, 2020 5.085 5.251 5.058 5.201 709,079 +0.04(+0.69%)
Jul 15, 2020 5.103 5.193 5.027 5.166 1,090,060 +0.18(+3.58%)
Jul 14, 2020 4.826 4.996 4.772 4.987 928,790 +0.17(+3.53%)
Jul 13, 2020 4.808 4.960 4.808 4.817 910,806 +0.05(+1.13%)
Jul 10, 2020 4.692 4.772 4.603 4.764 685,781 +0.08(+1.72%)
Jul 09, 2020 4.880 4.880 4.612 4.683 1,139,910 -0.23(-4.73%)
Jul 08, 2020 4.808 5.005 4.746 4.915 1,334,200 +0.09(+1.85%)
Jul 07, 2020 4.915 4.978 4.826 4.826 860,072 -0.13(-2.53%)
Jul 06, 2020 4.907 4.977 4.858 4.951 1,024,320 +0.13(+2.59%)
Jul 02, 2020 5.041 5.041 4.808 4.826 545,021 -0.09(-1.82%)
Jul 01, 2020 5.085 5.090 4.853 4.915 890,103 +0.01(+0.18%)
Jun 30, 2020 4.915 5.005 4.862 4.907 556,309 -0.04(-0.90%)
Jun 29, 2020 4.862 5.041 4.755 4.951 1,064,283 +0.17(+3.55%)
Jun 26, 2020 4.816 4.877 4.677 4.781 1,432,562 -0.13(-2.65%)
Jun 25, 2020 4.660 4.912 4.642 4.912 1,024,879 +0.23(+5.02%)
Jun 24, 2020 4.808 4.820 4.555 4.677 1,144,384 -0.23(-4.61%)
Jun 23, 2020 4.903 4.903 4.764 4.903 789,218 +0.10(+1.99%)
Jun 22, 2020 4.694 4.825 4.642 4.808 655,691 +0.05(+1.10%)
Jun 19, 2020 4.964 5.042 4.755 4.755 1,593,947 -0.17(-3.36%)
Jun 18, 2020 4.860 4.981 4.816 4.921 810,265 +0.01(+0.18%)
Jun 17, 2020 4.955 4.999 4.877 4.912 823,885 -0.03(-0.70%)
Jun 16, 2020 5.112 5.155 4.855 4.947 886,508 +0.00(+0.00%)
Jun 15, 2020 4.634 4.990 4.634 4.947 1,263,826 +0.08(+1.61%)
Jun 12, 2020 4.825 4.929 4.634 4.868 1,360,094 +0.31(+6.87%)
Jun 11, 2020 4.651 4.747 4.466 4.555 1,471,196 -0.38(-7.75%)
Jun 10, 2020 5.155 5.155 4.738 4.938 1,149,828 -0.17(-3.24%)
Jun 09, 2020 5.103 5.233 4.964 5.103 950,702 -0.17(-3.14%)
Jun 08, 2020 5.042 5.277 5.042 5.268 1,322,486 +0.34(+6.88%)
Jun 05, 2020 5.312 5.581 4.873 4.929 1,593,602 -0.15(-2.91%)
Jun 04, 2020 4.616 5.077 4.547 5.077 1,750,783 +0.44(+9.57%)
Jun 03, 2020 4.547 4.673 4.460 4.634 1,242,374 +0.20(+4.51%)
Jun 02, 2020 4.495 4.599 4.390 4.434 1,015,413 -0.03(-0.58%)
Jun 01, 2020 4.390 4.555 4.316 4.460 1,113,426 +0.06(+1.38%)
May 29, 2020 4.416 4.477 4.338 4.399 1,798,927 -0.09(-1.94%)
May 28, 2020 4.764 4.764 4.451 4.486 1,188,803 -0.19(-4.09%)
May 27, 2020 4.616 4.686 4.451 4.677 1,422,001 +0.17(+3.66%)
May 26, 2020 4.564 4.581 4.477 4.512 893,974 +0.06(+1.37%)
May 22, 2020 4.355 4.460 4.286 4.451 824,292 +0.15(+3.43%)
May 21, 2020 4.521 4.521 4.303 4.303 1,291,824 -0.12(-2.75%)
May 20, 2020 4.399 4.495 4.355 4.425 1,133,849 +0.14(+3.25%)
May 19, 2020 4.225 4.434 4.225 4.286 1,302,857 +0.05(+1.23%)
May 18, 2020 4.338 4.338 4.077 4.234 1,455,307 +0.13(+3.18%)
May 15, 2020 3.990 4.138 3.869 4.103 4,523,488 +0.07(+1.72%)
May 14, 2020 3.686 4.056 3.599 4.034 2,436,014 +0.23(+6.18%)
May 13, 2020 3.921 3.921 3.599 3.799 1,774,712 -0.13(-3.32%)
May 12, 2020 4.138 4.147 3.921 3.929 1,008,550 -0.18(-4.44%)
May 11, 2020 4.234 4.234 3.999 4.112 1,077,290 -0.20(-4.64%)
May 08, 2020 4.295 4.312 4.142 4.312 1,133,143 +0.12(+2.90%)
May 07, 2020 4.286 4.347 4.129 4.190 1,153,947 +0.00(+0.00%)
May 06, 2020 4.468 4.590 4.173 4.190 902,156 -0.08(-1.83%)
May 05, 2020 4.329 4.503 4.251 4.269 1,159,156 +0.05(+1.24%)
May 04, 2020 4.173 4.347 4.016 4.216 1,060,153 -0.03(-0.82%)
May 01, 2020 4.303 4.338 4.112 4.251 1,623,624 -0.26(-5.78%)
Apr 30, 2020 4.608 4.755 4.382 4.512 3,034,639 -0.61(-11.88%)
Apr 29, 2020 5.120 5.260 4.790 5.120 2,584,535 +0.41(+8.67%)
Apr 28, 2020 4.729 4.825 4.460 4.712 2,175,663 +0.40(+9.27%)
Apr 27, 2020 4.138 4.382 4.008 4.312 1,059,875 +0.20(+4.86%)
Apr 24, 2020 4.164 4.199 3.957 4.112 1,002,011 -0.08(-1.87%)
Apr 23, 2020 4.182 4.329 4.077 4.190 1,126,297 -0.02(-0.41%)
Apr 22, 2020 4.216 4.225 4.060 4.208 1,585,698 +0.05(+1.26%)
Apr 21, 2020 3.825 4.186 3.799 4.155 1,479,777 +0.21(+5.29%)
Apr 20, 2020 4.025 4.121 3.869 3.947 1,427,112 -0.13(-3.20%)
Apr 17, 2020 3.938 4.164 3.886 4.077 1,127,162 +0.27(+7.08%)
Apr 16, 2020 3.816 3.886 3.625 3.808 1,663,775 -0.02(-0.45%)
Apr 15, 2020 3.869 3.938 3.608 3.825 1,159,490 -0.18(-4.56%)
Apr 14, 2020 4.234 4.373 3.895 4.008 958,376 -0.19(-4.55%)
Apr 13, 2020 4.399 4.399 3.921 4.199 1,121,124 -0.20(-4.55%)
Apr 09, 2020 4.303 4.686 4.077 4.399 3,297,171 +0.36(+8.82%)
Apr 08, 2020 3.782 4.173 3.703 4.042 2,712,057 +0.53(+15.10%)
Apr 07, 2020 3.217 3.773 3.217 3.512 2,846,858 +0.47(+15.43%)
Apr 06, 2020 3.008 3.425 2.904 3.043 1,326,451 +0.20(+7.03%)
Apr 03, 2020 3.043 3.043 2.652 2.843 1,692,181 -0.23(-7.37%)
Apr 02, 2020 3.330 3.521 2.999 3.069 1,601,205 -0.25(-7.59%)
Apr 01, 2020 3.460 3.608 3.321 3.321 951,759 -0.33(-9.05%)
Mar 31, 2020 4.164 4.164 3.495 3.651 1,864,396 -0.40(-9.87%)
Mar 30, 2020 4.625 4.660 3.782 4.051 1,000,882 -0.20(-4.70%)
Mar 27, 2020 4.023 4.361 3.905 4.251 2,170,419 +0.09(+2.23%)
Mar 26, 2020 3.399 4.479 3.399 4.158 4,895,850 +0.98(+30.77%)
Mar 25, 2020 3.062 3.593 2.783 3.180 4,712,521 +0.37(+13.21%)
Mar 24, 2020 2.800 2.931 2.522 2.809 3,578,205 +0.25(+9.90%)
Mar 23, 2020 2.741 2.830 2.261 2.556 2,052,897 -0.04(-1.62%)
Mar 20, 2020 3.087 3.188 2.530 2.598 4,228,091 -0.35(-12.00%)
Mar 19, 2020 2.598 3.239 2.168 2.952 3,082,813 +0.44(+17.45%)
Mar 18, 2020 3.509 3.585 1.662 2.514 3,323,098 -1.19(-32.12%)
Mar 17, 2020 4.158 4.226 3.644 3.703 2,464,106 -0.37(-9.11%)
Mar 16, 2020 4.285 4.993 4.074 4.074 1,841,445 -0.67(-14.06%)
Mar 13, 2020 4.757 4.934 4.479 4.740 1,486,346 +0.20(+4.46%)
Mar 12, 2020 5.061 5.095 4.462 4.538 1,603,357 -0.97(-17.61%)
Mar 11, 2020 5.651 5.736 5.449 5.508 1,312,576 -0.28(-4.81%)
Mar 10, 2020 5.938 5.972 5.550 5.786 1,490,525 -0.04(-0.72%)
Mar 09, 2020 6.056 6.056 5.778 5.828 1,628,248 -0.57(-8.96%)
Mar 06, 2020 6.385 6.486 6.183 6.402 1,516,341 -0.07(-1.04%)
Mar 05, 2020 6.486 6.503 6.381 6.469 1,117,862 -0.15(-2.29%)
Mar 04, 2020 6.453 6.621 6.436 6.621 1,115,243 +0.24(+3.70%)
Mar 03, 2020 6.309 6.533 6.259 6.385 1,912,359 +0.07(+1.07%)
Mar 02, 2020 6.048 6.326 6.006 6.318 1,129,317 +0.33(+5.49%)
Feb 28, 2020 6.225 6.267 5.959 5.989 2,587,383 -0.34(-5.33%)
Feb 27, 2020 6.647 6.672 6.326 6.326 1,536,499 -0.40(-6.02%)
Feb 26, 2020 6.672 6.874 6.672 6.731 1,172,158 +0.08(+1.27%)
Feb 25, 2020 6.841 6.849 6.562 6.647 1,107,948 -0.20(-2.96%)
Feb 24, 2020 6.841 6.925 6.832 6.849 685,968 -0.08(-1.10%)
Feb 21, 2020 7.001 7.043 6.917 6.925 836,181 -0.08(-1.08%)
Feb 20, 2020 6.984 7.098 6.984 7.001 1,120,785 -0.02(-0.24%)
Feb 19, 2020 6.992 7.068 6.976 7.018 677,606 +0.03(+0.36%)
Feb 18, 2020 6.967 7.043 6.950 6.992 1,037,283 +0.02(+0.24%)
Feb 14, 2020 7.009 7.060 6.959 6.976 813,536 -0.03(-0.48%)
Feb 13, 2020 6.992 7.035 6.992 7.009 548,038 +0.02(+0.24%)
Feb 12, 2020 7.018 7.051 6.992 6.992 489,837 -0.01(-0.12%)
Feb 11, 2020 6.992 7.043 6.984 7.001 481,951 +0.02(+0.24%)
Feb 10, 2020 6.950 7.009 6.950 6.984 518,535 +0.00(+0.00%)
Feb 07, 2020 7.001 7.009 6.950 6.984 586,026 -0.03(-0.48%)
Feb 06, 2020 7.060 7.102 7.018 7.018 656,763 -0.03(-0.48%)
Feb 05, 2020 6.984 7.085 6.984 7.051 780,637 +0.08(+1.09%)
Feb 04, 2020 7.001 7.009 6.967 6.976 855,599 -0.03(-0.36%)
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.