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 (%)
Nov 29, 2019 6.391 6.441 6.391 6.441 206,199 +0.03(+0.52%)
Nov 27, 2019 6.366 6.416 6.322 6.407 340,283 +0.07(+1.18%)
Nov 26, 2019 6.407 6.424 6.304 6.333 528,567 -0.07(-1.03%)
Nov 25, 2019 6.316 6.420 6.308 6.399 991,972 +0.07(+1.18%)
Nov 22, 2019 6.333 6.366 6.258 6.325 317,211 +0.01(+0.13%)
Nov 21, 2019 6.308 6.350 6.258 6.316 476,933 +0.04(+0.66%)
Nov 20, 2019 6.292 6.383 6.275 6.275 669,014 -0.05(-0.79%)
Nov 19, 2019 6.374 6.391 6.316 6.325 635,282 -0.02(-0.26%)
Nov 18, 2019 6.341 6.403 6.312 6.341 556,022 -0.03(-0.52%)
Nov 15, 2019 6.366 6.391 6.316 6.374 981,713 +0.05(+0.79%)
Nov 14, 2019 6.300 6.341 6.283 6.325 351,902 +0.04(+0.66%)
Nov 13, 2019 6.201 6.292 6.192 6.283 398,499 +0.05(+0.80%)
Nov 12, 2019 6.267 6.308 6.217 6.234 357,695 -0.02(-0.26%)
Nov 11, 2019 6.300 6.350 6.234 6.250 424,038 -0.05(-0.79%)
Nov 08, 2019 6.258 6.341 6.258 6.300 737,221 +0.04(+0.66%)
Nov 07, 2019 6.209 6.275 6.209 6.258 371,241 +0.07(+1.20%)
Nov 06, 2019 6.242 6.300 6.184 6.184 455,911 -0.06(-0.93%)
Nov 05, 2019 6.316 6.383 6.242 6.242 631,483 -0.07(-1.18%)
Nov 04, 2019 6.449 6.457 6.292 6.316 509,594 -0.08(-1.29%)
Nov 01, 2019 6.424 6.548 6.391 6.399 586,467 +0.00(+0.00%)
Oct 31, 2019 6.482 6.507 6.358 6.399 643,634 -0.08(-1.28%)
Oct 30, 2019 6.507 6.507 6.432 6.482 401,891 +0.00(+0.00%)
Oct 29, 2019 6.449 6.532 6.449 6.482 477,796 +0.02(+0.26%)
Oct 28, 2019 6.424 6.573 6.424 6.465 815,325 +0.06(+0.90%)
Oct 25, 2019 6.399 6.532 6.391 6.407 593,352 -0.02(-0.39%)
Oct 24, 2019 6.548 6.548 6.358 6.432 830,609 -0.08(-1.27%)
Oct 23, 2019 6.474 6.532 6.461 6.515 574,057 +0.04(+0.64%)
Oct 22, 2019 6.432 6.474 6.391 6.474 376,276 +0.02(+0.26%)
Oct 21, 2019 6.333 6.490 6.333 6.457 736,106 +0.15(+2.36%)
Oct 18, 2019 6.292 6.325 6.271 6.308 359,128 -0.01(-0.13%)
Oct 17, 2019 6.267 6.321 6.250 6.316 440,042 +0.07(+1.19%)
Oct 16, 2019 6.217 6.283 6.201 6.242 455,942 +0.01(+0.13%)
Oct 15, 2019 6.201 6.325 6.201 6.234 455,944 +0.02(+0.40%)
Oct 14, 2019 6.209 6.242 6.163 6.209 361,655 -0.03(-0.53%)
Oct 11, 2019 6.250 6.316 6.234 6.242 418,318 +0.02(+0.40%)
Oct 10, 2019 6.184 6.242 6.176 6.217 403,729 +0.06(+0.94%)
Oct 09, 2019 6.126 6.176 6.118 6.159 508,368 +0.07(+1.09%)
Oct 08, 2019 6.143 6.159 6.035 6.093 748,245 -0.07(-1.08%)
Oct 07, 2019 6.134 6.209 6.130 6.159 395,363 +0.00(+0.00%)
Oct 04, 2019 6.109 6.188 6.076 6.159 384,133 +0.05(+0.81%)
Oct 03, 2019 6.010 6.126 5.985 6.109 355,461 +0.07(+1.10%)
Oct 02, 2019 5.969 6.060 5.927 6.043 586,676 +0.04(+0.69%)
Oct 01, 2019 6.101 6.118 5.944 6.002 541,219 -0.08(-1.36%)
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%)
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.