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 (%)
Jul 29, 2016 6.565 6.592 6.513 6.565 925,712 -0.01(-0.20%)
Jul 28, 2016 6.532 6.645 6.500 6.579 883,551 -0.05(-0.80%)
Jul 27, 2016 6.612 6.631 6.546 6.631 756,207 +0.01(+0.20%)
Jul 26, 2016 6.605 6.631 6.585 6.618 465,625 +0.03(+0.40%)
Jul 25, 2016 6.612 6.638 6.575 6.592 659,004 -0.05(-0.70%)
Jul 22, 2016 6.579 6.651 6.565 6.638 544,740 +0.05(+0.80%)
Jul 21, 2016 6.565 6.598 6.561 6.585 652,553 +0.00(+0.00%)
Jul 20, 2016 6.559 6.585 6.519 6.585 753,500 +0.04(+0.60%)
Jul 19, 2016 6.500 6.546 6.480 6.546 610,434 +0.05(+0.71%)
Jul 18, 2016 6.506 6.513 6.480 6.500 575,351 -0.01(-0.10%)
Jul 15, 2016 6.526 6.546 6.473 6.506 986,062 -0.04(-0.60%)
Jul 14, 2016 6.572 6.585 6.532 6.546 836,616 -0.03(-0.40%)
Jul 13, 2016 6.565 6.572 6.519 6.572 1,176,346 +0.02(+0.30%)
Jul 12, 2016 6.453 6.552 6.440 6.552 1,710,524 +0.07(+1.12%)
Jul 11, 2016 6.401 6.486 6.371 6.480 924,101 +0.06(+0.93%)
Jul 08, 2016 6.394 6.440 6.394 6.420 1,095,909 +0.03(+0.41%)
Jul 07, 2016 6.460 6.467 6.368 6.394 941,073 -0.09(-1.32%)
Jul 06, 2016 6.407 6.480 6.348 6.480 920,444 +0.07(+1.13%)
Jul 05, 2016 6.407 6.420 6.367 6.407 1,172,113 -0.01(-0.10%)
Jul 01, 2016 6.414 6.414 6.414 6.414 857,166 +0.01(+0.21%)
Jun 30, 2016 6.348 6.401 6.302 6.401 1,571,609 +0.06(+0.94%)
Jun 29, 2016 6.302 6.361 6.288 6.341 1,346,398 +0.06(+0.95%)
Jun 28, 2016 6.170 6.295 6.104 6.282 1,624,152 +0.16(+2.70%)
Jun 27, 2016 6.194 6.202 6.059 6.117 2,243,753 -0.08(-1.35%)
Jun 24, 2016 6.136 6.291 6.078 6.200 2,009,734 -0.03(-0.41%)
Jun 23, 2016 6.213 6.242 6.200 6.226 907,804 +0.01(+0.21%)
Jun 22, 2016 6.252 6.284 6.213 6.213 765,312 -0.04(-0.62%)
Jun 21, 2016 6.297 6.323 6.246 6.252 1,035,429 -0.05(-0.72%)
Jun 20, 2016 6.310 6.336 6.291 6.297 1,348,671 +0.00(+0.00%)
Jun 17, 2016 6.284 6.355 6.265 6.297 2,502,903 +0.01(+0.10%)
Jun 16, 2016 6.239 6.297 6.213 6.291 988,819 +0.05(+0.72%)
Jun 15, 2016 6.162 6.252 6.149 6.246 1,290,450 +0.07(+1.15%)
Jun 14, 2016 6.155 6.207 6.130 6.175 1,432,732 +0.02(+0.31%)
Jun 13, 2016 6.304 6.310 6.155 6.155 1,973,196 -0.14(-2.15%)
Jun 10, 2016 6.342 6.355 6.284 6.291 758,578 -0.05(-0.81%)
Jun 09, 2016 6.323 6.361 6.291 6.342 1,113,208 -0.01(-0.10%)
Jun 08, 2016 6.349 6.374 6.336 6.349 681,769 +0.00(+0.00%)
Jun 07, 2016 6.387 6.400 6.342 6.349 1,672,185 -0.03(-0.40%)
Jun 06, 2016 6.374 6.390 6.342 6.374 1,428,084 +0.05(+0.71%)
Jun 03, 2016 6.342 6.400 6.310 6.329 850,540 +0.02(+0.31%)
Jun 02, 2016 6.284 6.323 6.278 6.310 721,426 +0.03(+0.51%)
Jun 01, 2016 6.226 6.278 6.181 6.278 1,113,075 +0.06(+0.93%)
May 31, 2016 6.194 6.220 6.149 6.220 2,311,973 +0.03(+0.52%)
May 27, 2016 6.233 6.188 6.188 6.188 1,348,713 -0.05(-0.83%)
May 26, 2016 6.265 6.271 6.220 6.239 905,593 +0.01(+0.10%)
May 25, 2016 6.258 6.271 6.200 6.233 646,748 +0.00(+0.00%)
May 24, 2016 6.207 6.258 6.194 6.233 1,303,556 +0.04(+0.62%)
May 23, 2016 6.239 6.258 6.168 6.194 897,110 -0.01(-0.21%)
May 20, 2016 6.226 6.265 6.168 6.207 1,706,876 -0.02(-0.31%)
May 19, 2016 6.213 6.246 6.149 6.226 1,086,074 -0.02(-0.31%)
May 18, 2016 6.374 6.387 6.220 6.246 1,172,535 -0.13(-2.02%)
May 17, 2016 6.400 6.452 6.355 6.374 1,533,602 -0.04(-0.60%)
May 16, 2016 6.400 6.439 6.387 6.413 1,081,722 +0.03(+0.40%)
May 13, 2016 6.381 6.407 6.316 6.387 1,094,027 +0.01(+0.10%)
May 12, 2016 6.432 6.458 6.337 6.381 1,875,236 -0.04(-0.60%)
May 11, 2016 6.329 6.426 6.316 6.419 5,202,676 +0.16(+2.57%)
May 10, 2016 6.239 6.284 6.226 6.258 1,123,000 +0.03(+0.41%)
May 09, 2016 6.271 6.329 6.233 6.233 2,496,282 -0.03(-0.41%)
May 06, 2016 6.194 6.291 6.194 6.258 1,463,771 +0.05(+0.83%)
May 05, 2016 6.123 6.252 6.117 6.207 1,266,821 +0.08(+1.37%)
May 04, 2016 6.065 6.149 6.059 6.123 1,533,366 +0.03(+0.53%)
May 03, 2016 6.188 6.194 6.091 6.091 1,008,560 -0.10(-1.66%)
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.