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 (%)
Feb 28, 2018 6.368 6.406 6.256 6.256 1,298,565 -0.11(-1.76%)
Feb 27, 2018 6.555 6.570 6.368 6.368 778,968 -0.18(-2.75%)
Feb 26, 2018 6.518 6.548 6.477 6.548 452,129 +0.04(+0.58%)
Feb 23, 2018 6.428 6.510 6.428 6.510 513,231 +0.09(+1.40%)
Feb 22, 2018 6.413 6.421 1,315,598 -0.01(-0.12%)
Feb 21, 2018 6.428 6.525 6.428 6.428 1,536,605 +0.01(+0.23%)
Feb 20, 2018 6.630 6.653 6.391 6.413 2,163,020 -0.22(-3.39%)
Feb 16, 2018 6.638 6.638 6.638 0 -0.01(-0.11%)
Feb 15, 2018 6.623 6.660 6.540 6.645 1,017,444 +0.05(+0.80%)
Feb 14, 2018 6.555 6.612 6.540 6.593 622,060 -0.01(-0.11%)
Feb 13, 2018 6.518 6.630 6.465 6.600 871,379 +0.07(+1.03%)
Feb 12, 2018 6.443 6.548 6.421 6.533 1,189,389 +0.09(+1.40%)
Feb 09, 2018 6.480 6.503 6.353 6.443 1,844,785 +0.00(+0.00%)
Feb 08, 2018 6.436 6.548 6.421 6.443 1,310,797 +0.01(+0.12%)
Feb 07, 2018 6.450 6.495 6.421 6.436 1,313,061 -0.01(-0.23%)
Feb 06, 2018 6.196 6.495 6.196 6.450 2,317,335 +0.08(+1.29%)
Feb 05, 2018 6.383 6.443 6.271 6.368 2,469,107 -0.04(-0.70%)
Feb 02, 2018 6.361 6.421 6.342 6.413 2,174,983 +0.00(+0.00%)
Feb 01, 2018 6.293 6.495 6.286 6.413 1,679,242 +0.26(+4.26%)
Jan 31, 2018 6.338 6.353 6.121 6.151 1,855,335 -0.15(-2.38%)
Jan 30, 2018 6.271 6.301 6.271 6.301 1,439,502 +0.00(+0.00%)
Jan 29, 2018 6.465 6.488 6.293 6.301 1,179,455 -0.19(-2.89%)
Jan 26, 2018 6.540 6.540 6.443 6.488 807,248 -0.05(-0.80%)
Jan 25, 2018 6.555 6.578 6.495 6.540 907,748 -0.01(-0.23%)
Jan 24, 2018 6.548 6.570 6.503 6.555 794,057 +0.01(+0.23%)
Jan 23, 2018 6.518 6.578 6.503 6.540 583,008 +0.03(+0.46%)
Jan 22, 2018 6.503 6.570 6.492 6.510 1,214,719 +0.02(+0.35%)
Jan 19, 2018 6.450 6.518 6.436 6.488 1,472,581 +0.04(+0.58%)
Jan 18, 2018 6.548 6.548 6.443 6.450 982,367 -0.11(-1.71%)
Jan 17, 2018 6.533 6.623 6.533 6.563 984,054 +0.04(+0.69%)
Jan 16, 2018 6.645 6.683 6.510 6.518 834,212 -0.11(-1.69%)
Jan 12, 2018 6.630 6.630 6.630 0 -0.01(-0.23%)
Jan 11, 2018 6.638 6.674 6.593 6.645 1,162,615 -0.01(-0.11%)
Jan 10, 2018 6.570 6.668 6.533 6.653 1,530,062 +0.07(+1.14%)
Jan 09, 2018 6.615 6.615 6.518 6.578 1,492,590 -0.04(-0.57%)
Jan 08, 2018 6.525 6.653 6.510 6.615 1,473,059 +0.08(+1.26%)
Jan 05, 2018 6.503 6.555 6.488 6.533 931,045 +0.04(+0.69%)
Jan 04, 2018 6.421 6.578 6.421 6.488 2,029,078 +0.09(+1.41%)
Jan 03, 2018 6.443 6.540 6.383 6.398 1,513,349 -0.04(-0.70%)
Jan 02, 2018 6.450 6.503 6.428 6.443 1,770,824 -0.04(-0.58%)
Dec 29, 2017 6.480 6.480 6.480 0 -0.16(-2.37%)
Dec 28, 2017 6.540 6.645 6.540 6.638 988,841 +0.10(+1.49%)
Dec 27, 2017 6.621 6.636 6.533 6.540 749,046 -0.07(-1.00%)
Dec 26, 2017 6.526 6.643 6.518 6.606 460,065 +0.06(+0.90%)
Dec 22, 2017 6.643 6.643 6.540 6.548 729,860 -0.10(-1.43%)
Dec 21, 2017 6.606 6.680 6.606 6.643 511,468 +0.03(+0.44%)
Dec 20, 2017 6.562 6.665 6.555 6.614 716,503 +0.05(+0.78%)
Dec 19, 2017 6.702 6.724 6.562 6.562 1,216,268 -0.14(-2.08%)
Dec 18, 2017 6.826 6.870 6.694 6.702 727,185 -0.10(-1.40%)
Dec 15, 2017 6.716 6.841 6.716 6.797 2,196,044 +0.10(+1.42%)
Dec 14, 2017 6.746 6.782 6.694 6.702 846,683 -0.03(-0.44%)
Dec 13, 2017 6.658 6.804 6.643 6.731 1,726,941 +0.08(+1.21%)
Dec 12, 2017 6.819 6.819 6.628 6.650 1,783,164 -0.16(-2.37%)
Dec 11, 2017 6.760 6.812 6.746 6.812 711,825 +0.04(+0.54%)
Dec 08, 2017 6.834 6.834 6.665 6.775 954,130 +0.10(+1.43%)
Dec 07, 2017 6.650 6.727 6.636 6.680 454,240 +0.01(+0.11%)
Dec 06, 2017 6.694 6.702 6.643 6.672 482,436 -0.02(-0.33%)
Dec 05, 2017 6.782 6.782 6.672 6.694 775,992 -0.08(-1.19%)
Dec 04, 2017 6.716 6.808 6.709 6.775 871,147 +0.10(+1.43%)
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.