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, 2019 7.015 7.023 6.868 6.868 2,044,742 -0.15(-2.09%)
Jul 30, 2019 6.974 7.064 6.942 7.015 13,546,829 -0.27(-3.69%)
Jul 29, 2019 7.219 7.292 7.203 7.284 826,648 +0.07(+1.02%)
Jul 26, 2019 7.186 7.227 7.162 7.211 737,388 +0.04(+0.57%)
Jul 25, 2019 7.333 7.414 7.031 7.170 1,742,043 -0.28(-3.72%)
Jul 24, 2019 7.365 7.455 7.341 7.447 963,827 +0.05(+0.66%)
Jul 23, 2019 7.414 7.537 7.374 7.398 1,402,362 -0.02(-0.22%)
Jul 22, 2019 7.365 7.471 7.341 7.414 1,153,341 +0.06(+0.78%)
Jul 19, 2019 7.300 7.365 7.292 7.357 944,932 +0.04(+0.56%)
Jul 18, 2019 7.268 7.317 7.247 7.317 1,051,523 +0.05(+0.67%)
Jul 17, 2019 7.219 7.276 7.203 7.268 589,392 +0.05(+0.68%)
Jul 16, 2019 7.203 7.235 7.162 7.219 842,130 +0.03(+0.45%)
Jul 15, 2019 7.170 7.219 7.154 7.186 1,420,485 +0.03(+0.46%)
Jul 12, 2019 6.950 7.170 6.930 7.154 1,227,958 +0.20(+2.93%)
Jul 11, 2019 6.950 7.003 6.926 6.950 440,903 +0.01(+0.12%)
Jul 10, 2019 6.917 6.966 6.901 6.942 1,242,422 +0.06(+0.83%)
Jul 09, 2019 6.966 6.966 6.885 6.885 1,031,418 -0.09(-1.29%)
Jul 08, 2019 6.868 7.015 6.868 6.974 1,186,861 +0.10(+1.42%)
Jul 05, 2019 6.844 6.901 6.803 6.877 878,042 +0.02(+0.24%)
Jul 03, 2019 6.787 6.877 6.754 6.860 386,490 +0.10(+1.45%)
Jul 02, 2019 6.836 6.844 6.750 6.763 479,171 -0.07(-0.95%)
Jul 01, 2019 6.844 6.844 6.779 6.828 423,522 +0.02(+0.36%)
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%)
Jun 03, 2019 6.344 6.496 6.344 6.472 655,943 +0.12(+1.90%)
May 31, 2019 6.376 6.400 6.311 6.352 801,880 -0.09(-1.37%)
May 30, 2019 6.432 6.456 6.400 6.440 576,038 +0.00(+0.00%)
May 29, 2019 6.544 6.552 6.432 6.440 353,497 -0.11(-1.72%)
May 28, 2019 6.617 6.633 6.544 6.552 405,656 -0.05(-0.73%)
May 24, 2019 6.576 6.601 6.560 6.601 236,242 +0.05(+0.74%)
May 23, 2019 6.544 6.568 6.520 6.552 587,144 -0.04(-0.61%)
May 22, 2019 6.657 6.677 6.576 6.593 313,927 -0.06(-0.97%)
May 21, 2019 6.673 6.697 6.633 6.657 497,438 -0.02(-0.24%)
May 20, 2019 6.633 6.729 6.617 6.673 732,482 -0.08(-1.19%)
May 17, 2019 6.809 6.833 6.753 6.753 943,601 -0.08(-1.18%)
May 16, 2019 6.817 6.882 6.797 6.833 766,638 +0.02(+0.24%)
May 15, 2019 6.729 6.825 6.697 6.817 791,503 +0.08(+1.19%)
May 14, 2019 6.657 6.737 6.653 6.737 281,934 +0.06(+0.96%)
May 13, 2019 6.713 6.769 6.657 6.673 319,313 -0.10(-1.42%)
May 10, 2019 6.793 6.833 6.753 6.769 468,251 -0.04(-0.59%)
May 09, 2019 6.793 6.841 6.745 6.809 264,728 -0.01(-0.12%)
May 08, 2019 6.825 6.866 6.797 6.817 528,221 -0.02(-0.35%)
May 07, 2019 6.882 6.930 6.785 6.841 596,490 -0.08(-1.16%)
May 06, 2019 6.890 6.938 6.882 6.922 485,473 -0.02(-0.23%)
May 03, 2019 6.938 6.994 6.894 6.938 604,492 +0.04(+0.58%)
May 02, 2019 6.849 6.906 6.817 6.898 585,608 +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.