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 (%)
Sep 28, 2018	6.243	6.275	6.204	6.220	865,035	-0.02(-0.38%)
Sep 27, 2018	6.228	6.295	6.228	6.243	1,123,685	+0.02(+0.38%)
Sep 26, 2018	6.243	6.274	6.173	6.220	1,015,901	-0.02(-0.25%)
Sep 25, 2018	6.243	6.251	6.204	6.235	666,206	+0.01(+0.12%)
Sep 24, 2018	6.282	6.313	6.212	6.228	787,338	-0.05(-0.86%)
Sep 21, 2018	6.251	6.290	6.189	6.282	1,782,627	+0.02(+0.37%)
Sep 20, 2018	6.251	6.290	6.228	6.259	625,125	+0.01(+0.12%)
Sep 19, 2018	6.336	6.367	6.239	6.251	1,049,667	-0.10(-1.59%)
Sep 18, 2018	6.375	6.375	6.336	6.352	592,612	-0.03(-0.49%)
Sep 17, 2018	6.375	6.390	6.341	6.383	512,643	+0.02(+0.24%)
Sep 14, 2018	6.445	6.445	6.352	6.367	604,739	-0.05(-0.73%)
Sep 13, 2018	6.367	6.468	6.367	6.414	710,794	-0.06(-0.96%)
Sep 12, 2018	6.515	6.522	6.429	6.476	542,737	-0.06(-0.95%)
Sep 11, 2018	6.577	6.600	6.522	6.538	392,982	-0.05(-0.82%)
Sep 10, 2018	6.646	6.662	6.584	6.592	394,802	-0.03(-0.47%)
Sep 07, 2018	6.639	6.654	6.577	6.623	522,474	-0.02(-0.23%)
Sep 06, 2018	6.631	6.685	6.584	6.639	554,127	+0.02(+0.23%)
Sep 05, 2018	6.561	6.631	6.561	6.623	516,448	+0.07(+1.07%)

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.