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 (%)
Feb 28, 2019	6.627	6.674	6.595	6.603	1,152,312	-0.02(-0.24%)
Feb 27, 2019	6.650	6.706	6.595	6.619	1,206,293	-0.03(-0.48%)
Feb 26, 2019	6.619	6.698	6.595	6.650	1,261,792	+0.05(+0.72%)
Feb 25, 2019	6.611	6.658	6.575	6.603	1,155,794	+0.06(+0.85%)
Feb 22, 2019	6.499	6.555	6.467	6.547	1,240,212	+0.05(+0.73%)
Feb 21, 2019	6.460	6.515	6.452	6.499	891,156	+0.02(+0.37%)
Feb 20, 2019	6.444	6.515	6.412	6.475	1,102,245	+0.02(+0.25%)
Feb 19, 2019	6.285	6.483	6.277	6.460	1,820,895	+0.16(+2.53%)
Feb 15, 2019	6.300	6.316	6.269	6.300	2,506,320	+0.02(+0.38%)
Feb 14, 2019	6.253	6.300	6.221	6.277	1,655,467	+0.02(+0.25%)
Feb 13, 2019	6.277	6.300	6.205	6.261	990,237	+0.00(+0.00%)
Feb 12, 2019	6.277	6.292	6.249	6.261	850,478	-0.02(-0.25%)
Feb 11, 2019	6.229	6.285	6.221	6.277	886,142	+0.02(+0.38%)
Feb 08, 2019	6.245	6.269	6.205	6.253	618,974	+0.02(+0.26%)
Feb 07, 2019	6.292	6.292	6.221	6.237	1,655,829	-0.06(-1.01%)
Feb 06, 2019	6.292	6.316	6.205	6.300	1,111,619	+0.02(+0.38%)
Feb 05, 2019	6.189	6.285	6.165	6.277	2,164,789	+0.14(+2.20%)
Feb 04, 2019	5.998	6.141	5.966	6.141	1,988,440	+0.18(+2.93%)

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.