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 (%)
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.