Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.473	5.505	5.254	5.306	1,829,520	-0.18(-3.19%)
Dec 28, 2018	5.489	5.529	5.441	5.481	1,548,442	+0.03(+0.58%)
Dec 27, 2018	5.378	5.453	5.331	5.449	1,845,028	+0.02(+0.29%)
Dec 26, 2018	5.276	5.473	5.268	5.434	1,593,862	+0.16(+2.98%)
Dec 24, 2018	5.308	5.347	5.229	5.276	622,897	-0.06(-1.03%)
Dec 21, 2018	5.284	5.441	5.261	5.331	3,544,968	+0.05(+0.89%)
Dec 20, 2018	5.567	5.567	5.253	5.284	1,317,026	-0.27(-4.82%)
Dec 19, 2018	5.606	5.646	5.528	5.551	1,132,679	-0.06(-0.98%)
Dec 18, 2018	5.591	5.677	5.567	5.606	967,287	+0.06(+0.99%)
Dec 17, 2018	5.795	5.795	5.520	5.551	1,492,618	-0.26(-4.47%)
Dec 14, 2018	5.779	5.905	5.740	5.811	719,930	+0.01(+0.14%)
Dec 13, 2018	5.850	5.882	5.795	5.803	882,823	-0.08(-1.34%)
Dec 12, 2018	5.890	5.913	5.827	5.882	717,921	+0.02(+0.40%)
Dec 11, 2018	5.779	5.905	5.772	5.858	792,129	+0.08(+1.36%)
Dec 10, 2018	6.015	6.015	5.756	5.779	2,431,224	-0.23(-3.80%)
Dec 07, 2018	6.055	6.055	5.992	6.008	1,407,813	-0.02(-0.39%)
Dec 06, 2018	6.000	6.039	5.952	6.031	1,160,357	-0.01(-0.13%)
Dec 04, 2018	6.055	6.098	6.008	6.039	1,132,736	-0.01(-0.13%)

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.