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 (%)
Sep 30, 2019 6.085 6.134 6.060 6.085 494,239 -0.02(-0.27%)
Sep 27, 2019 6.201 6.229 6.060 6.101 601,083 -0.09(-1.47%)
Sep 26, 2019 6.209 6.241 6.176 6.192 800,628 -0.03(-0.52%)
Sep 25, 2019 6.013 6.257 6.013 6.225 1,051,887 +0.20(+3.38%)
Sep 24, 2019 6.111 6.160 6.013 6.021 1,151,996 -0.11(-1.73%)
Sep 23, 2019 6.078 6.160 6.078 6.127 646,152 +0.01(+0.13%)
Sep 20, 2019 6.184 6.200 6.046 6.119 2,283,965 -0.04(-0.66%)
Sep 19, 2019 6.103 6.200 6.103 6.160 512,503 +0.05(+0.80%)
Sep 18, 2019 6.070 6.127 6.062 6.111 658,977 +0.03(+0.54%)
Sep 17, 2019 6.151 6.151 6.046 6.078 595,524 -0.07(-1.19%)
Sep 16, 2019 6.119 6.176 6.070 6.151 682,084 +0.01(+0.13%)
Sep 13, 2019 6.029 6.200 6.013 6.143 839,626 +0.11(+1.75%)
Sep 12, 2019 6.037 6.119 6.005 6.037 580,427 +0.00(+0.00%)
Sep 11, 2019 5.948 6.070 5.940 6.037 706,981 +0.10(+1.65%)
Sep 10, 2019 5.891 6.050 5.891 5.940 798,942 +0.05(+0.83%)
Sep 09, 2019 5.809 5.915 5.793 5.891 908,957 +0.10(+1.69%)
Sep 06, 2019 5.817 5.826 5.760 5.793 738,861 -0.04(-0.70%)
Sep 05, 2019 5.785 5.874 5.781 5.834 678,732 +0.07(+1.27%)
Sep 04, 2019 5.793 5.817 5.703 5.760 609,509 -0.02(-0.28%)
Sep 03, 2019 5.850 5.874 5.769 5.777 1,048,676 -0.15(-2.48%)
Aug 30, 2019 5.915 5.940 5.822 5.923 1,717,914 +0.03(+0.55%)
Aug 29, 2019 5.907 5.907 5.720 5.891 2,282,253 +0.02(+0.28%)
Aug 28, 2019 6.062 6.070 5.858 5.874 1,251,281 -0.20(-3.35%)
Aug 27, 2019 6.323 6.323 6.054 6.078 882,889 -0.20(-3.24%)
Aug 26, 2019 6.331 6.400 6.225 6.282 1,173,502 -0.02(-0.26%)
Aug 23, 2019 6.404 6.420 6.282 6.298 782,432 -0.14(-2.15%)
Aug 22, 2019 6.445 6.461 6.388 6.437 378,726 -0.02(-0.25%)
Aug 21, 2019 6.477 6.506 6.433 6.453 769,115 -0.01(-0.13%)
Aug 20, 2019 6.469 6.518 6.445 6.461 515,964 -0.02(-0.38%)
Aug 19, 2019 6.567 6.567 6.477 6.486 703,048 -0.04(-0.62%)
Aug 16, 2019 6.510 6.559 6.502 6.526 470,072 +0.02(+0.25%)
Aug 15, 2019 6.543 6.575 6.510 6.510 546,866 +0.00(+0.00%)
Aug 14, 2019 6.632 6.649 6.510 6.510 1,003,673 -0.16(-2.44%)
Aug 13, 2019 6.657 6.714 6.632 6.673 768,557 -0.01(-0.12%)
Aug 12, 2019 6.681 6.730 6.616 6.681 529,550 -0.03(-0.49%)
Aug 09, 2019 6.738 6.754 6.673 6.714 1,086,077 -0.04(-0.60%)
Aug 08, 2019 6.673 6.779 6.649 6.754 823,106 +0.09(+1.34%)
Aug 07, 2019 6.640 6.697 6.583 6.665 761,178 -0.02(-0.24%)
Aug 06, 2019 6.673 6.697 6.616 6.681 710,054 +0.03(+0.49%)
Aug 05, 2019 6.787 6.811 6.596 6.649 1,784,909 -0.16(-2.39%)
Aug 02, 2019 6.738 6.836 6.708 6.811 1,447,407 +0.05(+0.72%)
Aug 01, 2019 6.860 6.913 6.730 6.763 1,415,663 -0.11(-1.54%)
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%)
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.