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 31, 2017 7.010 7.068 7.003 7.032 1,395,235 +0.02(+0.31%)
Jul 28, 2017 7.032 7.046 6.931 7.010 1,510,479 -0.02(-0.31%)
Jul 27, 2017 7.017 7.096 6.989 7.032 3,375,514 -0.15(-2.10%)
Jul 26, 2017 7.197 7.262 7.165 7.183 836,098 -0.04(-0.60%)
Jul 25, 2017 7.305 7.341 7.175 7.226 1,362,264 -0.08(-1.08%)
Jul 24, 2017 7.326 7.348 7.287 7.305 803,306 -0.02(-0.29%)
Jul 21, 2017 7.391 7.391 7.298 7.326 675,805 +0.01(+0.20%)
Jul 20, 2017 7.312 7.334 7.269 7.312 589,713 +0.01(+0.10%)
Jul 19, 2017 7.341 7.384 7.290 7.305 775,517 -0.03(-0.39%)
Jul 18, 2017 7.391 7.413 7.290 7.334 835,975 -0.10(-1.35%)
Jul 17, 2017 7.521 7.549 7.413 7.434 1,067,652 -0.07(-0.96%)
Jul 14, 2017 7.441 7.542 7.441 7.506 463,410 +0.06(+0.77%)
Jul 13, 2017 7.528 7.528 7.398 7.449 637,280 -0.06(-0.86%)
Jul 12, 2017 7.557 7.603 7.477 7.513 506,668 +0.02(+0.29%)
Jul 11, 2017 7.513 7.517 7.431 7.492 790,928 -0.01(-0.10%)
Jul 10, 2017 7.449 7.567 7.434 7.499 516,841 +0.02(+0.29%)
Jul 07, 2017 7.513 7.521 7.427 7.477 552,407 -0.04(-0.48%)
Jul 06, 2017 7.528 7.564 7.492 7.513 931,396 -0.10(-1.32%)
Jul 05, 2017 7.571 7.636 7.542 7.614 1,122,379 +0.05(+0.67%)
Jul 03, 2017 7.506 7.578 7.485 7.564 511,664 +0.06(+0.86%)
Jun 30, 2017 7.578 7.600 7.485 7.499 752,546 -0.06(-0.86%)
Jun 29, 2017 7.679 7.693 7.474 7.564 715,859 -0.09(-1.13%)
Jun 28, 2017 7.636 7.704 7.592 7.650 865,369 +0.01(+0.19%)
Jun 27, 2017 7.720 7.770 7.622 7.636 805,586 -0.13(-1.63%)
Jun 26, 2017 7.784 7.819 7.724 7.763 708,070 -0.04(-0.45%)
Jun 23, 2017 7.755 7.822 7.748 7.798 939,255 +0.04(+0.55%)
Jun 22, 2017 7.741 7.812 7.713 7.755 775,717 +0.05(+0.64%)
Jun 21, 2017 7.763 7.801 7.699 7.706 644,055 -0.06(-0.73%)
Jun 20, 2017 7.791 7.805 7.699 7.763 800,579 -0.03(-0.36%)
Jun 19, 2017 7.826 7.854 7.763 7.791 719,902 -0.02(-0.27%)
Jun 16, 2017 7.678 7.812 7.678 7.812 2,070,364 +0.08(+1.00%)
Jun 15, 2017 7.657 7.748 7.654 7.734 552,462 +0.02(+0.27%)
Jun 14, 2017 7.706 7.734 7.625 7.713 666,613 +0.03(+0.37%)
Jun 13, 2017 7.657 7.713 7.622 7.685 781,501 +0.04(+0.55%)
Jun 12, 2017 7.636 7.706 7.607 7.643 881,455 +0.02(+0.28%)
Jun 09, 2017 7.523 7.678 7.509 7.622 1,102,567 +0.11(+1.41%)
Jun 08, 2017 7.424 7.565 7.417 7.516 533,401 +0.08(+1.14%)
Jun 07, 2017 7.424 7.473 7.368 7.431 673,967 +0.02(+0.29%)
Jun 06, 2017 7.375 7.452 7.343 7.410 605,377 +0.01(+0.19%)
Jun 05, 2017 7.431 7.495 7.332 7.396 804,322 -0.06(-0.76%)
Jun 02, 2017 7.495 7.537 7.445 7.452 674,821 -0.01(-0.09%)
Jun 01, 2017 7.445 7.495 7.403 7.459 807,671 +0.03(+0.38%)
May 31, 2017 7.375 7.445 7.350 7.431 554,004 +0.04(+0.48%)
May 30, 2017 7.431 7.438 7.389 7.396 370,979 -0.04(-0.57%)
May 26, 2017 7.459 7.473 7.354 7.438 444,909 -0.02(-0.28%)
May 25, 2017 7.452 7.516 7.417 7.459 443,765 +0.03(+0.38%)
May 24, 2017 7.410 7.466 7.403 7.431 537,976 +0.04(+0.57%)
May 23, 2017 7.318 7.410 7.297 7.389 480,843 +0.04(+0.48%)
May 22, 2017 7.304 7.382 7.262 7.354 618,038 +0.08(+1.07%)
May 19, 2017 7.220 7.297 7.198 7.276 1,054,353 +0.04(+0.49%)
May 18, 2017 7.304 7.339 7.234 7.241 1,238,638 -0.06(-0.87%)
May 17, 2017 7.354 7.396 7.304 7.304 1,097,272 -0.08(-1.15%)
May 16, 2017 7.389 7.424 7.357 7.389 1,056,343 +0.00(+0.00%)
May 15, 2017 7.375 7.424 7.375 7.389 604,374 +0.02(+0.29%)
May 12, 2017 7.417 7.445 7.354 7.368 509,947 -0.04(-0.57%)
May 11, 2017 7.382 7.435 7.347 7.410 843,755 -0.01(-0.10%)
May 10, 2017 7.417 7.473 7.389 7.417 980,360 +0.00(+0.00%)
May 09, 2017 7.551 7.586 7.347 7.417 2,037,183 -0.15(-1.96%)
May 08, 2017 7.657 7.671 7.551 7.565 640,440 -0.07(-0.92%)
May 05, 2017 7.600 7.678 7.586 7.636 1,041,650 +0.04(+0.56%)
May 04, 2017 7.657 7.713 7.509 7.593 1,300,123 -0.08(-1.01%)
May 03, 2017 7.706 7.741 7.643 7.671 1,157,209 -0.06(-0.82%)
May 02, 2017 7.918 7.925 7.692 7.734 2,347,806 -0.20(-2.58%)
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.