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 (%)
Jun 28, 2019	6.738	6.828	6.738	6.803	1,465,817	+0.06(+0.85%)
Jun 27, 2019	6.665	6.746	6.665	6.746	469,843	+0.08(+1.22%)
Jun 26, 2019	6.721	6.761	6.657	6.665	564,986	-0.03(-0.48%)
Jun 25, 2019	6.665	6.729	6.649	6.697	1,260,164	+0.05(+0.72%)
Jun 24, 2019	6.633	6.685	6.593	6.649	504,591	+0.02(+0.24%)
Jun 21, 2019	6.544	6.673	6.520	6.633	2,224,318	+0.06(+0.98%)
Jun 20, 2019	6.617	6.617	6.544	6.568	529,267	-0.02(-0.37%)
Jun 19, 2019	6.544	6.625	6.528	6.593	547,367	+0.03(+0.49%)
Jun 18, 2019	6.625	6.661	6.536	6.560	298,146	-0.03(-0.49%)
Jun 17, 2019	6.705	6.713	6.576	6.593	545,461	-0.08(-1.20%)
Jun 14, 2019	6.681	6.721	6.649	6.673	300,004	+0.01(+0.12%)
Jun 13, 2019	6.609	6.689	6.544	6.665	504,398	+0.08(+1.22%)
Jun 12, 2019	6.544	6.617	6.528	6.585	342,552	+0.02(+0.24%)
Jun 11, 2019	6.568	6.576	6.488	6.568	338,340	+0.03(+0.49%)
Jun 10, 2019	6.480	6.560	6.444	6.536	597,642	+0.04(+0.62%)
Jun 07, 2019	6.713	6.713	6.496	6.496	847,584	-0.18(-2.65%)
Jun 06, 2019	6.721	6.721	6.605	6.673	797,540	-0.06(-0.84%)
Jun 05, 2019	6.625	6.737	6.625	6.729	1,021,509	+0.13(+1.95%)
Jun 04, 2019	6.488	6.609	6.488	6.601	315,520	+0.13(+1.99%)

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.