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 (%)
Nov 30, 2017 6.790 6.797 6.628 6.650 737,867 -0.13(-1.95%)
Nov 29, 2017 6.694 6.797 6.694 6.782 751,381 +0.07(+1.09%)
Nov 28, 2017 6.614 6.724 6.599 6.709 727,320 +0.10(+1.44%)
Nov 27, 2017 6.643 6.672 6.599 6.614 508,540 -0.04(-0.66%)
Nov 24, 2017 6.731 6.731 6.647 6.658 415,452 -0.05(-0.76%)
Nov 22, 2017 6.636 6.731 6.628 6.709 514,755 +0.07(+0.99%)
Nov 21, 2017 6.577 6.650 6.565 6.643 701,667 +0.07(+1.12%)
Nov 20, 2017 6.526 6.577 6.489 6.570 611,658 +0.06(+0.90%)
Nov 17, 2017 6.460 6.518 6.445 6.511 850,710 +0.02(+0.34%)
Nov 16, 2017 6.460 6.533 6.438 6.489 646,568 +0.02(+0.34%)
Nov 15, 2017 6.452 6.489 6.430 6.467 745,791 -0.02(-0.34%)
Nov 14, 2017 6.489 6.504 6.430 6.489 917,585 +0.02(+0.34%)
Nov 13, 2017 6.416 6.474 6.401 6.467 1,218,974 +0.06(+0.92%)
Nov 10, 2017 6.394 6.474 6.394 6.408 685,238 -0.02(-0.34%)
Nov 09, 2017 6.438 6.482 6.408 6.430 595,724 -0.03(-0.45%)
Nov 08, 2017 6.408 6.460 6.408 6.460 720,726 +0.05(+0.80%)
Nov 07, 2017 6.313 6.430 6.291 6.408 1,094,693 +0.08(+1.27%)
Nov 06, 2017 6.350 6.372 6.247 6.328 1,393,098 -0.02(-0.35%)
Nov 03, 2017 6.350 6.394 6.306 6.350 795,110 -0.01(-0.12%)
Nov 02, 2017 6.482 6.482 6.328 6.357 1,189,403 -0.12(-1.92%)
Nov 01, 2017 6.474 6.526 6.460 6.482 930,860 +0.01(+0.23%)
Oct 31, 2017 6.592 6.592 6.460 6.467 1,101,433 -0.10(-1.45%)
Oct 30, 2017 6.724 6.779 6.562 6.562 1,279,789 -0.20(-2.93%)
Oct 27, 2017 6.731 6.819 6.647 6.760 1,364,245 +0.05(+0.77%)
Oct 26, 2017 6.746 6.918 6.698 6.709 1,263,843 -0.10(-1.51%)
Oct 25, 2017 6.892 6.944 6.757 6.812 859,506 -0.11(-1.59%)
Oct 24, 2017 7.010 7.054 6.918 6.922 788,126 -0.06(-0.84%)
Oct 23, 2017 7.098 7.105 6.925 6.980 1,314,450 -0.12(-1.65%)
Oct 20, 2017 7.149 7.149 7.098 7.098 663,261 -0.02(-0.31%)
Oct 19, 2017 7.098 7.142 7.090 7.120 374,813 -0.01(-0.21%)
Oct 18, 2017 7.120 7.149 7.098 7.134 600,803 +0.04(+0.52%)
Oct 17, 2017 7.105 7.134 7.083 7.098 335,516 -0.01(-0.10%)
Oct 16, 2017 7.090 7.142 7.061 7.105 700,040 +0.01(+0.10%)
Oct 13, 2017 7.061 7.105 7.046 7.098 424,150 +0.04(+0.52%)
Oct 12, 2017 7.046 7.083 7.010 7.061 620,680 -0.01(-0.10%)
Oct 11, 2017 7.068 7.090 7.054 7.068 604,450 +0.03(+0.42%)
Oct 10, 2017 7.098 7.120 7.028 7.039 696,248 -0.06(-0.83%)
Oct 09, 2017 7.068 7.142 7.046 7.098 849,340 +0.01(+0.21%)
Oct 06, 2017 7.215 7.222 7.046 7.083 823,967 -0.14(-1.93%)
Oct 05, 2017 7.186 7.252 7.149 7.222 800,311 +0.05(+0.72%)
Oct 04, 2017 7.149 7.178 7.120 7.171 661,891 +0.00(+0.00%)
Oct 03, 2017 7.142 7.178 7.112 7.171 881,915 +0.03(+0.41%)
Oct 02, 2017 7.061 7.142 7.057 7.142 626,642 +0.07(+0.93%)
Sep 29, 2017 7.112 7.112 7.068 7.076 861,441 -0.05(-0.72%)
Sep 28, 2017 7.039 7.134 6.958 7.127 777,602 +0.10(+1.36%)
Sep 27, 2017 6.967 7.046 6.960 7.032 876,051 +0.04(+0.62%)
Sep 26, 2017 6.974 7.032 6.967 6.989 658,167 -0.01(-0.21%)
Sep 25, 2017 6.960 7.010 6.945 7.003 606,357 +0.05(+0.72%)
Sep 22, 2017 6.909 6.967 6.902 6.953 699,264 +0.05(+0.73%)
Sep 21, 2017 6.881 6.931 6.866 6.902 484,553 +0.01(+0.21%)
Sep 20, 2017 6.881 6.902 6.845 6.888 520,092 +0.00(+0.00%)
Sep 19, 2017 6.859 6.895 6.845 6.888 648,884 +0.03(+0.42%)
Sep 18, 2017 6.816 6.873 6.787 6.859 799,406 +0.05(+0.74%)
Sep 15, 2017 6.787 6.830 6.751 6.809 3,339,860 +0.03(+0.42%)
Sep 14, 2017 6.766 6.787 6.737 6.780 999,994 +0.01(+0.11%)
Sep 13, 2017 6.794 6.823 6.751 6.773 903,624 -0.04(-0.63%)
Sep 12, 2017 6.845 6.877 6.802 6.816 698,385 -0.04(-0.52%)
Sep 11, 2017 6.802 6.852 6.780 6.852 938,933 +0.04(+0.63%)
Sep 08, 2017 6.830 6.848 6.798 6.809 652,372 -0.03(-0.42%)
Sep 07, 2017 6.888 6.895 6.823 6.838 492,026 -0.04(-0.63%)
Sep 06, 2017 6.866 6.888 6.823 6.881 1,061,678 +0.03(+0.42%)
Sep 05, 2017 6.996 6.996 6.816 6.852 1,040,544 -0.14(-1.95%)
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.