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 (%)
Jan 29, 2021 5.350 5.430 5.260 5.340 1,903,000 -0.04(-0.74%)
Jan 28, 2021 5.500 5.590 5.320 5.380 1,407,547 -0.11(-2.00%)
Jan 27, 2021 5.610 5.660 5.460 5.490 1,627,169 -0.19(-3.35%)
Jan 26, 2021 5.840 5.885 5.635 5.680 1,412,786 -0.15(-2.57%)
Jan 25, 2021 5.800 5.890 5.730 5.830 725,698 +0.01(+0.17%)
Jan 22, 2021 5.710 5.820 5.690 5.820 617,700 +0.04(+0.69%)
Jan 21, 2021 5.750 5.850 5.700 5.780 799,554 +0.04(+0.70%)
Jan 20, 2021 5.680 5.750 5.620 5.740 822,846 +0.15(+2.68%)
Jan 19, 2021 5.740 5.740 5.570 5.590 729,317 -0.07(-1.24%)
Jan 15, 2021 5.680 5.740 5.660 5.660 596,800 -0.03(-0.53%)
Jan 14, 2021 5.560 5.740 5.350 5.690 1,437,750 +0.13(+2.34%)
Jan 13, 2021 5.560 5.635 5.460 5.560 848,892 -0.03(-0.54%)
Jan 12, 2021 5.660 5.680 5.560 5.590 729,352 -0.06(-1.06%)
Jan 11, 2021 5.670 5.750 5.640 5.650 352,646 -0.04(-0.70%)
Jan 08, 2021 5.720 5.730 5.575 5.690 463,900 -0.06(-1.04%)
Jan 07, 2021 5.800 5.830 5.690 5.750 452,596 -0.01(-0.17%)
Jan 06, 2021 5.700 5.840 5.700 5.760 878,057 +0.14(+2.49%)
Jan 05, 2021 5.610 5.700 5.600 5.620 676,402 +0.02(+0.36%)
Jan 04, 2021 5.850 5.850 5.540 5.600 706,287 -0.21(-3.61%)
Dec 31, 2020 5.810 5.810 5.810 541,265 +0.06(+1.04%)
Dec 30, 2020 5.720 5.790 5.640 5.750 541,265 -0.06(-1.03%)
Dec 29, 2020 5.860 5.900 5.770 5.810 667,086 -0.03(-0.51%)
Dec 28, 2020 5.850 6.010 5.840 5.840 724,725 +0.04(+0.69%)
Dec 24, 2020 5.910 5.910 5.790 5.800 295,000 -0.07(-1.19%)
Dec 23, 2020 5.760 6.005 5.730 5.870 729,804 +0.11(+1.91%)
Dec 22, 2020 5.740 5.780 5.650 5.760 429,489 +0.02(+0.35%)
Dec 21, 2020 5.750 5.770 5.610 5.740 929,503 -0.06(-1.03%)
Dec 18, 2020 6.010 6.080 5.750 5.800 3,499,000 -0.18(-3.01%)
Dec 17, 2020 5.970 6.010 5.895 5.980 604,069 +0.04(+0.67%)
Dec 16, 2020 6.040 6.080 5.910 5.940 827,967 -0.10(-1.66%)
Dec 15, 2020 6.020 6.080 5.920 6.040 631,868 +0.07(+1.17%)
Dec 14, 2020 5.940 6.060 5.920 5.970 627,489 +0.07(+1.19%)
Dec 11, 2020 5.880 5.975 5.850 5.900 446,000 +0.01(+0.17%)
Dec 10, 2020 5.920 5.980 5.850 5.890 442,036 -0.08(-1.34%)
Dec 09, 2020 6.090 6.120 5.905 5.970 427,062 -0.09(-1.49%)
Dec 08, 2020 5.910 6.080 5.900 6.060 400,869 +0.11(+1.85%)
Dec 07, 2020 5.990 6.100 5.910 5.950 458,612 -0.14(-2.30%)
Dec 04, 2020 6.040 6.120 6.000 6.090 542,600 +0.07(+1.16%)
Dec 03, 2020 5.900 6.065 5.840 6.020 1,064,189 +0.13(+2.21%)
Dec 02, 2020 5.710 5.910 5.670 5.890 536,541 +0.17(+2.97%)
Dec 01, 2020 5.750 5.830 5.680 5.720 463,982 +0.09(+1.60%)
Nov 30, 2020 5.810 5.930 5.610 5.630 726,470 -0.23(-3.92%)
Nov 27, 2020 5.910 5.930 5.800 5.860 210,200 -0.07(-1.18%)
Nov 25, 2020 6.010 6.050 5.810 5.930 764,000 -0.11(-1.82%)
Nov 24, 2020 5.950 6.130 5.880 6.040 742,959 +0.19(+3.25%)
Nov 23, 2020 5.710 5.920 5.700 5.850 697,121 +0.17(+2.99%)
Nov 20, 2020 5.630 5.730 5.630 5.680 430,800 +0.00(+0.00%)
Nov 19, 2020 5.780 5.790 5.545 5.680 396,025 -0.12(-2.07%)
Nov 18, 2020 5.790 5.980 5.790 5.800 692,885 +0.01(+0.17%)
Nov 17, 2020 5.750 5.860 5.715 5.790 816,780 +0.00(+0.00%)
Nov 16, 2020 5.620 5.940 5.620 5.790 777,242 +0.24(+4.32%)
Nov 13, 2020 5.500 5.600 5.470 5.550 370,600 +0.08(+1.46%)
Nov 12, 2020 5.500 5.520 5.390 5.470 508,854 -0.06(-1.08%)
Nov 11, 2020 5.700 5.700 5.430 5.530 545,642 -0.15(-2.64%)
Nov 10, 2020 5.300 5.740 5.290 5.680 1,143,666 +0.44(+8.40%)
Nov 09, 2020 5.390 5.480 5.230 5.240 1,434,045 +0.09(+1.75%)
Nov 06, 2020 5.240 5.250 5.100 5.150 485,200 -0.10(-1.90%)
Nov 05, 2020 5.190 5.365 5.150 5.250 550,812 +0.03(+0.57%)
Nov 04, 2020 5.180 5.260 5.090 5.220 345,561 -0.04(-0.76%)
Nov 03, 2020 5.190 5.300 5.185 5.260 642,869 +0.16(+3.14%)
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.