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 (%)
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%)
May 01, 2019 6.898 6.922 6.825 6.833 1,242,475 -0.06(-0.93%)
Apr 30, 2019 6.914 6.914 6.849 6.898 576,977 -0.01(-0.12%)
Apr 29, 2019 6.906 6.938 6.866 6.906 527,340 +0.02(+0.35%)
Apr 26, 2019 6.825 6.898 6.793 6.882 568,875 +0.07(+1.06%)
Apr 25, 2019 6.906 6.914 6.753 6.809 637,609 -0.12(-1.74%)
Apr 24, 2019 6.922 6.962 6.890 6.930 518,282 +0.01(+0.12%)
Apr 23, 2019 6.898 6.942 6.874 6.922 441,836 +0.02(+0.23%)
Apr 22, 2019 6.858 6.914 6.833 6.906 442,978 +0.02(+0.35%)
Apr 18, 2019 6.898 6.914 6.858 6.882 379,831 -0.02(-0.23%)
Apr 17, 2019 6.866 6.906 6.809 6.898 663,359 +0.02(+0.35%)
Apr 16, 2019 6.930 6.938 6.862 6.874 560,672 -0.03(-0.47%)
Apr 15, 2019 6.994 6.994 6.898 6.906 521,309 -0.08(-1.15%)
Apr 12, 2019 6.978 7.002 6.922 6.986 280,950 +0.02(+0.23%)
Apr 11, 2019 6.994 7.010 6.947 6.970 259,660 -0.03(-0.46%)
Apr 10, 2019 7.010 7.030 6.978 7.002 563,824 +0.01(+0.11%)
Apr 09, 2019 7.018 7.042 6.994 6.994 701,505 -0.02(-0.34%)
Apr 08, 2019 6.962 7.034 6.962 7.018 779,597 +0.04(+0.58%)
Apr 05, 2019 6.962 6.994 6.890 6.978 2,548,857 +0.03(+0.46%)
Apr 04, 2019 6.898 6.954 6.882 6.946 871,366 +0.05(+0.70%)
Apr 03, 2019 6.930 6.946 6.898 6.898 551,185 -0.02(-0.23%)
Apr 02, 2019 6.946 6.946 6.890 6.914 557,753 -0.02(-0.35%)
Apr 01, 2019 6.898 6.946 6.882 6.938 650,489 +0.04(+0.58%)
Mar 29, 2019 6.914 6.922 6.845 6.898 1,455,066 +0.02(+0.35%)
Mar 28, 2019 6.833 6.898 6.785 6.874 900,423 +0.04(+0.59%)
Mar 27, 2019 6.802 6.857 6.770 6.833 891,181 +0.03(+0.47%)
Mar 26, 2019 6.690 6.825 6.674 6.802 1,789,698 +0.13(+1.91%)
Mar 25, 2019 6.587 6.750 6.587 6.674 928,965 +0.09(+1.33%)
Mar 22, 2019 6.650 6.706 6.579 6.587 803,259 -0.08(-1.19%)
Mar 21, 2019 6.698 6.786 6.666 6.666 652,906 -0.06(-0.83%)
Mar 20, 2019 6.770 6.818 6.706 6.722 810,057 -0.04(-0.59%)
Mar 19, 2019 6.833 6.833 6.750 6.762 660,383 -0.06(-0.82%)
Mar 18, 2019 6.770 6.873 6.706 6.818 911,238 +0.05(+0.71%)
Mar 15, 2019 6.746 6.786 6.714 6.770 3,158,481 +0.02(+0.35%)
Mar 14, 2019 6.690 6.762 6.662 6.746 1,695,381 +0.07(+1.07%)
Mar 13, 2019 6.611 6.674 6.595 6.674 1,031,676 +0.06(+0.96%)
Mar 12, 2019 6.595 6.619 6.579 6.611 696,187 +0.01(+0.12%)
Mar 11, 2019 6.523 6.611 6.507 6.603 1,182,542 +0.09(+1.34%)
Mar 08, 2019 6.523 6.563 6.483 6.515 648,264 -0.02(-0.24%)
Mar 07, 2019 6.539 6.583 6.499 6.531 2,268,107 -0.01(-0.12%)
Mar 06, 2019 6.555 6.595 6.499 6.539 1,110,034 -0.02(-0.36%)
Mar 05, 2019 6.547 6.603 6.515 6.563 904,398 +0.00(+0.00%)
Mar 04, 2019 6.563 6.595 6.523 6.563 1,233,960 +0.00(+0.00%)
Mar 01, 2019 6.603 6.619 6.507 6.563 1,220,853 -0.04(-0.60%)
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%)
Feb 01, 2019 5.847 5.974 5.843 5.966 1,527,575 +0.10(+1.76%)
Jan 31, 2019 5.807 6.078 5.756 5.863 1,696,571 +0.10(+1.66%)
Jan 30, 2019 5.752 5.775 5.720 5.767 725,320 +0.03(+0.55%)
Jan 29, 2019 5.736 5.752 5.704 5.736 446,553 +0.00(+0.00%)
Jan 28, 2019 5.728 5.744 5.688 5.736 555,964 -0.02(-0.28%)
Jan 25, 2019 5.752 5.779 5.696 5.752 573,972 +0.02(+0.28%)
Jan 24, 2019 5.664 5.744 5.648 5.736 758,196 +0.07(+1.26%)
Jan 23, 2019 5.672 5.712 5.656 5.664 1,045,993 +0.00(+0.00%)
Jan 22, 2019 5.696 5.716 5.616 5.664 685,598 -0.05(-0.84%)
Jan 18, 2019 5.744 5.767 5.696 5.712 402,761 -0.04(-0.69%)
Jan 17, 2019 5.720 5.752 5.704 5.752 1,096,980 +0.02(+0.42%)
Jan 16, 2019 5.728 5.763 5.716 5.728 1,050,418 +0.00(+0.00%)
Jan 15, 2019 5.712 5.744 5.696 5.728 626,280 -0.01(-0.14%)
Jan 14, 2019 5.759 5.779 5.704 5.736 1,191,128 +0.00(+0.00%)
Jan 11, 2019 5.632 5.752 5.616 5.736 675,919 +0.08(+1.41%)
Jan 10, 2019 5.632 5.688 5.604 5.656 725,497 +0.03(+0.57%)
Jan 09, 2019 5.561 5.664 5.513 5.624 1,066,020 +0.10(+1.73%)
Jan 08, 2019 5.600 5.608 5.505 5.529 1,943,191 -0.07(-1.28%)
Jan 07, 2019 5.489 5.652 5.473 5.600 1,703,151 +0.09(+1.59%)
Jan 04, 2019 5.449 5.529 5.417 5.513 872,523 +0.08(+1.46%)
Jan 03, 2019 5.362 5.489 5.362 5.433 1,196,689 +0.06(+1.04%)
Jan 02, 2019 5.290 5.433 5.234 5.378 821,120 +0.07(+1.35%)
Dec 31, 2018 5.473 5.505 5.254 5.306 1,829,520 -0.18(-3.19%)
Dec 28, 2018 5.489 5.529 5.441 5.481 1,548,442 +0.03(+0.58%)
Dec 27, 2018 5.378 5.453 5.331 5.449 1,845,028 +0.02(+0.29%)
Dec 26, 2018 5.276 5.473 5.268 5.434 1,593,862 +0.16(+2.98%)
Dec 24, 2018 5.308 5.347 5.229 5.276 622,897 -0.06(-1.03%)
Dec 21, 2018 5.284 5.441 5.261 5.331 3,544,968 +0.05(+0.89%)
Dec 20, 2018 5.567 5.567 5.253 5.284 1,317,026 -0.27(-4.82%)
Dec 19, 2018 5.606 5.646 5.528 5.551 1,132,679 -0.06(-0.98%)
Dec 18, 2018 5.591 5.677 5.567 5.606 967,287 +0.06(+0.99%)
Dec 17, 2018 5.795 5.795 5.520 5.551 1,492,618 -0.26(-4.47%)
Dec 14, 2018 5.779 5.905 5.740 5.811 719,930 +0.01(+0.14%)
Dec 13, 2018 5.850 5.882 5.795 5.803 882,823 -0.08(-1.34%)
Dec 12, 2018 5.890 5.913 5.827 5.882 717,921 +0.02(+0.40%)
Dec 11, 2018 5.779 5.905 5.772 5.858 792,129 +0.08(+1.36%)
Dec 10, 2018 6.015 6.015 5.756 5.779 2,431,224 -0.23(-3.80%)
Dec 07, 2018 6.055 6.055 5.992 6.008 1,407,813 -0.02(-0.39%)
Dec 06, 2018 6.000 6.039 5.952 6.031 1,160,357 -0.01(-0.13%)
Dec 04, 2018 6.055 6.098 6.008 6.039 1,132,736 -0.01(-0.13%)
Dec 03, 2018 6.102 6.118 6.023 6.047 1,741,320 -0.03(-0.52%)
Nov 30, 2018 6.008 6.078 6.004 6.078 2,609,605 +0.06(+0.91%)
Nov 29, 2018 5.992 6.047 5.960 6.023 604,524 +0.01(+0.13%)
Nov 28, 2018 6.031 6.055 5.976 6.015 1,152,513 +0.01(+0.13%)
Nov 27, 2018 6.047 6.070 5.992 6.008 852,249 -0.03(-0.52%)
Nov 26, 2018 6.000 6.039 5.968 6.039 799,856 +0.07(+1.19%)
Nov 23, 2018 5.968 6.008 5.960 5.968 235,907 -0.01(-0.13%)
Nov 21, 2018 5.976 5.976 5.976 0 -0.02(-0.26%)
Nov 20, 2018 5.976 6.023 5.945 5.992 1,229,355 -0.01(-0.13%)
Nov 19, 2018 5.937 6.031 5.897 6.000 1,423,279 +0.05(+0.79%)
Nov 16, 2018 5.850 5.980 5.827 5.952 1,634,945 +0.06(+0.93%)
Nov 15, 2018 5.850 5.921 5.803 5.897 1,148,466 +0.01(+0.13%)
Nov 14, 2018 5.882 5.937 5.835 5.890 1,068,038 +0.03(+0.54%)
Nov 13, 2018 5.811 5.897 5.795 5.858 995,521 +0.06(+0.95%)
Nov 12, 2018 5.772 5.858 5.748 5.803 994,221 +0.03(+0.54%)
Nov 09, 2018 5.854 5.858 5.713 5.772 1,198,739 -0.09(-1.61%)
Nov 08, 2018 5.897 5.937 5.803 5.866 1,099,267 -0.06(-1.06%)
Nov 07, 2018 5.882 5.945 5.827 5.929 3,391,242 +0.06(+1.07%)
Nov 06, 2018 5.779 5.905 5.756 5.866 1,428,167 +0.13(+2.19%)
Nov 05, 2018 5.701 5.764 5.685 5.740 892,496 +0.03(+0.55%)
Nov 02, 2018 5.772 5.803 5.654 5.709 1,091,659 -0.06(-0.96%)
Nov 01, 2018 5.473 5.772 5.473 5.764 2,841,424 +0.37(+6.85%)
Oct 31, 2018 5.308 5.422 5.284 5.394 4,140,274 +0.09(+1.78%)
Oct 30, 2018 5.300 5.441 5.205 5.300 3,244,842 +0.00(+0.00%)
Oct 29, 2018 5.323 5.481 5.174 5.300 3,451,793 -0.39(-6.91%)
Oct 26, 2018 5.606 5.740 5.567 5.693 1,555,207 +0.08(+1.40%)
Oct 25, 2018 5.630 5.819 5.559 5.614 1,708,690 -0.19(-3.25%)
Oct 24, 2018 5.787 5.858 5.787 5.803 608,564 +0.01(+0.14%)
Oct 23, 2018 5.842 5.897 5.748 5.795 742,768 -0.07(-1.21%)
Oct 22, 2018 5.913 5.968 5.858 5.866 582,454 -0.02(-0.40%)
Oct 19, 2018 5.905 5.960 5.878 5.890 668,425 -0.02(-0.40%)
Oct 18, 2018 5.929 5.960 5.882 5.913 309,406 -0.02(-0.27%)
Oct 17, 2018 5.874 5.945 5.874 5.929 382,946 +0.02(+0.40%)
Oct 16, 2018 5.842 5.968 5.803 5.905 879,022 +0.09(+1.49%)
Oct 15, 2018 5.795 5.882 5.779 5.819 1,064,109 +0.02(+0.41%)
Oct 12, 2018 5.897 5.917 5.779 5.795 724,381 -0.08(-1.34%)
Oct 11, 2018 5.968 6.000 5.874 5.874 717,148 -0.11(-1.84%)
Oct 10, 2018 6.008 6.094 5.984 5.984 539,341 -0.04(-0.65%)
Oct 09, 2018 6.015 6.039 5.992 6.023 686,177 +0.01(+0.13%)
Oct 08, 2018 6.000 6.047 5.960 6.015 585,524 +0.02(+0.39%)
Oct 05, 2018 6.008 6.039 5.937 5.992 499,157 -0.02(-0.39%)
Oct 04, 2018 6.063 6.086 5.984 6.015 659,030 -0.06(-0.91%)
Oct 03, 2018 6.125 6.157 6.055 6.070 838,827 -0.06(-0.90%)
Oct 02, 2018 6.141 6.192 6.110 6.125 469,306 -0.02(-0.38%)
Oct 01, 2018 6.212 6.228 6.114 6.149 824,589 -0.07(-1.14%)
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%)
Sep 04, 2018 6.515 6.608 6.515 6.553 644,629 +0.04(+0.60%)
Aug 31, 2018 6.515 6.515 6.515 0 +0.00(+0.00%)
Aug 30, 2018 6.499 6.515 6.484 6.515 404,797 +0.02(+0.36%)
Aug 29, 2018 6.491 6.507 6.476 6.491 385,880 +0.00(+0.00%)
Aug 28, 2018 6.476 6.507 6.429 6.491 317,734 +0.02(+0.24%)
Aug 27, 2018 6.468 6.507 6.452 6.476 419,748 +0.01(+0.12%)
Aug 24, 2018 6.499 6.507 6.433 6.468 591,974 -0.03(-0.48%)
Aug 23, 2018 6.507 6.546 6.491 6.499 371,101 -0.02(-0.24%)
Aug 22, 2018 6.546 6.553 6.499 6.515 432,311 -0.02(-0.36%)
Aug 21, 2018 6.507 6.546 6.491 6.538 496,973 +0.04(+0.60%)
Aug 20, 2018 6.507 6.522 6.491 6.499 520,429 +0.00(+0.00%)
Aug 17, 2018 6.515 6.518 6.468 6.499 656,445 -0.02(-0.24%)
Aug 16, 2018 6.561 6.561 6.515 6.515 511,017 -0.02(-0.36%)
Aug 15, 2018 6.484 6.584 6.484 6.538 1,558,231 +0.04(+0.60%)
Aug 14, 2018 6.437 6.515 6.437 6.499 1,734,507 +0.04(+0.60%)
Aug 13, 2018 6.359 6.476 6.344 6.460 1,083,085 +0.09(+1.46%)
Aug 10, 2018 6.313 6.383 6.297 6.367 1,661,421 +0.05(+0.74%)
Aug 09, 2018 6.328 6.356 6.282 6.321 823,236 -0.01(-0.12%)
Aug 08, 2018 6.313 6.367 6.297 6.328 840,730 +0.00(+0.00%)
Aug 07, 2018 6.383 6.406 6.305 6.328 1,060,281 -0.05(-0.85%)
Aug 06, 2018 6.398 6.398 6.348 6.383 791,961 -0.02(-0.24%)
Aug 03, 2018 6.452 6.484 6.398 6.398 665,600 -0.07(-1.08%)
Aug 02, 2018 6.476 6.546 6.452 6.468 546,256 -0.02(-0.36%)
Aug 01, 2018 6.476 6.499 6.383 6.491 931,009 +0.00(+0.00%)
Jul 31, 2018 6.305 6.491 6.212 6.491 1,468,690 +0.00(+0.00%)
Jul 30, 2018 6.414 6.538 6.398 6.491 808,954 +0.06(+0.97%)
Jul 27, 2018 6.452 6.503 6.421 6.429 992,726 -0.04(-0.60%)
Jul 26, 2018 6.546 6.716 6.460 6.468 1,099,515 -0.19(-2.80%)
Jul 25, 2018 6.631 6.701 6.615 6.654 734,499 +0.00(+0.00%)
Jul 24, 2018 6.708 6.708 6.631 6.654 832,459 -0.04(-0.58%)
Jul 23, 2018 6.708 6.724 6.670 6.693 476,894 -0.02(-0.35%)
Jul 20, 2018 6.747 6.681 6.716 427,280 +0.02(+0.23%)
Jul 19, 2018 6.631 6.716 6.631 6.701 570,224 +0.05(+0.82%)
Jul 18, 2018 6.569 6.681 6.569 6.646 1,409,549 +0.06(+0.94%)
Jul 17, 2018 6.654 6.685 6.577 6.584 1,035,518 -0.06(-0.93%)
Jul 16, 2018 6.662 6.701 6.635 6.646 638,657 +0.00(+0.00%)
Jul 13, 2018 6.693 6.747 6.608 6.646 1,021,566 -0.07(-1.04%)
Jul 12, 2018 6.801 6.825 6.670 6.716 958,799 -0.08(-1.14%)
Jul 11, 2018 6.887 6.782 6.794 1,227,401 -0.02(-0.34%)
Jul 10, 2018 7.003 7.034 6.782 6.817 3,170,445 -0.33(-4.56%)
Jul 09, 2018 7.174 7.174 7.119 7.143 397,729 -0.02(-0.32%)
Jul 06, 2018 7.174 7.197 7.143 7.166 440,319 +0.02(+0.22%)
Jul 05, 2018 7.119 7.158 7.096 7.150 359,139 +0.04(+0.55%)
Jul 03, 2018 7.112 7.112 7.112 0 +0.12(+1.78%)
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.