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 (%)
Jun 30, 2021 6.110 6.150 6.010 6.140 683,669 +0.05(+0.82%)
Jun 29, 2021 6.210 6.220 6.090 6.090 940,397 -0.21(-3.33%)
Jun 28, 2021 6.320 6.330 6.260 6.300 1,411,594 -0.01(-0.16%)
Jun 25, 2021 6.360 6.370 6.310 6.310 1,703,466 -0.02(-0.32%)
Jun 24, 2021 6.290 6.400 6.270 6.330 1,340,881 +0.09(+1.44%)
Jun 23, 2021 6.360 6.470 6.240 6.240 2,923,914 -0.14(-2.19%)
Jun 22, 2021 6.400 6.414 6.330 6.380 773,297 -0.02(-0.31%)
Jun 21, 2021 6.450 6.480 6.390 6.400 1,256,449 +0.01(+0.16%)
Jun 18, 2021 6.480 6.490 6.330 6.390 1,346,151 -0.11(-1.69%)
Jun 17, 2021 6.690 6.705 6.460 6.500 1,093,004 -0.16(-2.40%)
Jun 16, 2021 6.630 6.690 6.610 6.660 712,428 +0.04(+0.60%)
Jun 15, 2021 6.710 6.715 6.570 6.620 464,824 -0.07(-1.05%)
Jun 14, 2021 6.690 6.770 6.660 6.690 741,956 +0.04(+0.60%)
Jun 11, 2021 6.760 6.760 6.610 6.650 356,707 -0.10(-1.48%)
Jun 10, 2021 6.850 6.870 6.735 6.750 450,218 -0.07(-1.03%)
Jun 09, 2021 6.780 6.880 6.780 6.820 876,028 +0.07(+1.04%)
Jun 08, 2021 6.620 6.770 6.600 6.750 694,491 +0.16(+2.43%)
Jun 07, 2021 6.530 6.600 6.475 6.590 656,137 +0.09(+1.38%)
Jun 04, 2021 6.510 6.520 6.460 6.500 439,556 +0.02(+0.31%)
Jun 03, 2021 6.470 6.500 6.450 6.480 452,691 -0.01(-0.15%)
Jun 02, 2021 6.530 6.550 6.470 6.490 602,162 -0.01(-0.15%)
Jun 01, 2021 6.460 6.520 6.460 6.500 661,422 +0.05(+0.78%)
May 28, 2021 6.500 6.500 6.440 6.450 441,188 -0.01(-0.15%)
May 27, 2021 6.440 6.510 6.430 6.460 424,395 +0.06(+0.94%)
May 26, 2021 6.410 6.440 6.340 6.400 615,989 -0.05(-0.78%)
May 25, 2021 6.550 6.570 6.450 6.450 494,554 -0.07(-1.07%)
May 24, 2021 6.560 6.570 6.490 6.520 547,835 -0.01(-0.15%)
May 21, 2021 6.510 6.560 6.490 6.530 2,178,250 +0.05(+0.77%)
May 20, 2021 6.460 6.500 6.440 6.480 369,043 +0.01(+0.15%)
May 19, 2021 6.460 6.520 6.405 6.470 474,876 -0.03(-0.46%)
May 18, 2021 6.490 6.570 6.480 6.500 416,953 +0.02(+0.31%)
May 17, 2021 6.400 6.490 6.390 6.480 479,036 +0.05(+0.78%)
May 14, 2021 6.410 6.460 6.390 6.430 473,627 +0.07(+1.10%)
May 13, 2021 6.220 6.390 6.210 6.360 793,043 +0.14(+2.25%)
May 12, 2021 6.390 6.440 6.200 6.220 1,103,603 -0.18(-2.81%)
May 11, 2021 6.420 6.470 6.370 6.400 712,457 -0.10(-1.54%)
May 10, 2021 6.500 6.630 6.500 6.500 711,798 +0.01(+0.15%)
May 07, 2021 6.460 6.540 6.460 6.490 319,957 +0.01(+0.15%)
May 06, 2021 6.550 6.550 6.440 6.480 460,110 -0.05(-0.77%)
May 05, 2021 6.510 6.550 6.420 6.530 363,840 +0.04(+0.62%)
May 04, 2021 6.460 6.510 6.410 6.490 628,659 +0.02(+0.31%)
May 03, 2021 6.520 6.550 6.460 6.470 770,664 -0.01(-0.15%)
Apr 30, 2021 6.410 6.520 6.410 6.480 774,200 +0.04(+0.62%)
Apr 29, 2021 6.530 6.540 6.400 6.440 682,718 -0.12(-1.83%)
Apr 28, 2021 6.510 6.580 6.500 6.560 506,399 +0.05(+0.77%)
Apr 27, 2021 6.430 6.570 6.430 6.510 431,465 +0.09(+1.40%)
Apr 26, 2021 6.490 6.535 6.420 6.420 505,986 -0.03(-0.47%)
Apr 23, 2021 6.350 6.500 6.340 6.450 603,500 +0.10(+1.57%)
Apr 22, 2021 6.430 6.450 6.330 6.350 498,036 -0.06(-0.94%)
Apr 21, 2021 6.280 6.420 6.239 6.410 649,308 +0.11(+1.75%)
Apr 20, 2021 6.370 6.380 6.240 6.300 603,441 -0.06(-0.94%)
Apr 19, 2021 6.420 6.470 6.350 6.360 625,012 -0.08(-1.24%)
Apr 16, 2021 6.480 6.490 6.420 6.440 394,400 +0.02(+0.31%)
Apr 15, 2021 6.460 6.460 6.355 6.420 360,430 +0.00(+0.00%)
Apr 14, 2021 6.460 6.535 6.420 6.420 638,509 -0.03(-0.47%)
Apr 13, 2021 6.360 6.470 6.340 6.450 634,705 +0.07(+1.10%)
Apr 12, 2021 6.350 6.440 6.320 6.380 1,377,847 +0.05(+0.79%)
Apr 09, 2021 6.400 6.410 6.330 6.330 482,600 -0.06(-0.94%)
Apr 08, 2021 6.360 6.390 6.280 6.390 458,803 +0.03(+0.47%)
Apr 07, 2021 6.400 6.425 6.320 6.360 669,037 -0.01(-0.16%)
Apr 06, 2021 6.330 6.380 6.270 6.370 1,222,530 +0.08(+1.27%)
Apr 05, 2021 6.380 6.380 6.250 6.290 962,052 -0.06(-0.94%)
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.