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 31, 2018 8.460 8.480 8.170 8.210 1,389,991 -0.20(-2.38%)
Jan 30, 2018 8.370 8.410 8.370 8.410 1,078,455 +0.00(+0.00%)
Jan 29, 2018 8.630 8.660 8.400 8.410 883,631 -0.25(-2.89%)
Jan 26, 2018 8.730 8.730 8.600 8.660 604,779 -0.07(-0.80%)
Jan 25, 2018 8.750 8.780 8.670 8.730 680,072 -0.02(-0.23%)
Jan 24, 2018 8.740 8.770 8.680 8.750 594,897 +0.02(+0.23%)
Jan 23, 2018 8.700 8.780 8.680 8.730 436,782 +0.04(+0.46%)
Jan 22, 2018 8.680 8.770 8.665 8.690 910,051 +0.03(+0.35%)
Jan 19, 2018 8.610 8.700 8.590 8.660 1,103,237 +0.05(+0.58%)
Jan 18, 2018 8.740 8.740 8.600 8.610 735,976 -0.15(-1.71%)
Jan 17, 2018 8.720 8.840 8.720 8.760 737,240 +0.06(+0.69%)
Jan 16, 2018 8.870 8.920 8.690 8.700 624,980 -0.15(-1.69%)
Jan 12, 2018 8.850 8.850 8.850 0 -0.02(-0.23%)
Jan 11, 2018 8.860 8.908 8.800 8.870 871,015 -0.01(-0.11%)
Jan 10, 2018 8.770 8.900 8.720 8.880 1,146,301 +0.10(+1.14%)
Jan 09, 2018 8.830 8.830 8.700 8.780 1,118,228 -0.05(-0.57%)
Jan 08, 2018 8.710 8.880 8.690 8.830 1,103,595 +0.11(+1.26%)
Jan 05, 2018 8.680 8.750 8.660 8.720 697,526 +0.06(+0.69%)
Jan 04, 2018 8.570 8.780 8.570 8.660 1,520,157 +0.12(+1.41%)
Jan 03, 2018 8.600 8.730 8.520 8.540 1,133,780 -0.06(-0.70%)
Jan 02, 2018 8.610 8.680 8.580 8.600 1,326,677 -0.05(-0.58%)
Dec 29, 2017 8.650 8.650 8.650 0 -0.21(-2.37%)
Dec 28, 2017 8.730 8.870 8.730 8.860 740,826 -0.06(-0.67%)
Dec 27, 2017 9.030 9.050 8.910 8.920 549,222 -0.09(-1.00%)
Dec 26, 2017 8.900 9.060 8.890 9.010 337,333 +0.08(+0.90%)
Dec 22, 2017 9.060 9.060 8.920 8.930 535,154 -0.13(-1.43%)
Dec 21, 2017 9.010 9.110 9.010 9.060 375,023 +0.04(+0.44%)
Dec 20, 2017 8.950 9.090 8.940 9.020 525,360 +0.07(+0.78%)
Dec 19, 2017 9.140 9.170 8.950 8.950 891,802 -0.19(-2.08%)
Dec 18, 2017 9.310 9.370 9.130 9.140 533,193 -0.13(-1.40%)
Dec 15, 2017 9.160 9.330 9.160 9.270 1,610,201 +0.13(+1.42%)
Dec 14, 2017 9.200 9.250 9.130 9.140 620,812 -0.04(-0.44%)
Dec 13, 2017 9.080 9.280 9.060 9.180 1,266,242 +0.11(+1.21%)
Dec 12, 2017 9.300 9.300 9.040 9.070 1,307,466 -0.22(-2.37%)
Dec 11, 2017 9.220 9.290 9.200 9.290 521,930 +0.05(+0.54%)
Dec 08, 2017 9.320 9.320 9.090 9.240 699,595 +0.13(+1.43%)
Dec 07, 2017 9.070 9.175 9.050 9.110 333,062 +0.01(+0.11%)
Dec 06, 2017 9.130 9.140 9.060 9.100 353,736 -0.03(-0.33%)
Dec 05, 2017 9.250 9.250 9.100 9.130 568,979 -0.11(-1.19%)
Dec 04, 2017 9.160 9.285 9.150 9.240 638,750 +0.13(+1.43%)
Dec 01, 2017 9.060 9.120 8.940 9.110 682,313 +0.04(+0.44%)
Nov 30, 2017 9.260 9.270 9.040 9.070 541,025 -0.18(-1.95%)
Nov 29, 2017 9.130 9.270 9.130 9.250 550,934 +0.10(+1.09%)
Nov 28, 2017 9.020 9.170 9.000 9.150 533,292 +0.13(+1.44%)
Nov 27, 2017 9.060 9.100 9.000 9.020 372,876 -0.06(-0.66%)
Nov 24, 2017 9.180 9.180 9.065 9.080 304,621 -0.07(-0.77%)
Nov 22, 2017 9.050 9.180 9.040 9.150 377,433 +0.09(+0.99%)
Nov 21, 2017 8.970 9.070 8.953 9.060 514,482 +0.10(+1.12%)
Nov 20, 2017 8.900 8.970 8.850 8.960 448,485 +0.08(+0.90%)
Nov 17, 2017 8.810 8.890 8.790 8.880 623,765 +0.03(+0.34%)
Nov 16, 2017 8.810 8.910 8.780 8.850 474,082 +0.03(+0.34%)
Nov 15, 2017 8.800 8.850 8.770 8.820 546,835 -0.03(-0.34%)
Nov 14, 2017 8.850 8.870 8.770 8.850 672,799 +0.03(+0.34%)
Nov 13, 2017 8.750 8.830 8.730 8.820 893,786 +0.08(+0.92%)
Nov 10, 2017 8.720 8.830 8.720 8.740 502,436 -0.03(-0.34%)
Nov 09, 2017 8.780 8.840 8.740 8.770 436,802 -0.04(-0.45%)
Nov 08, 2017 8.740 8.810 8.740 8.810 528,457 +0.07(+0.80%)
Nov 07, 2017 8.610 8.770 8.580 8.740 802,660 +0.11(+1.27%)
Nov 06, 2017 8.660 8.690 8.520 8.630 1,021,459 -0.03(-0.35%)
Nov 03, 2017 8.660 8.720 8.601 8.660 582,997 -0.01(-0.12%)
Nov 02, 2017 8.840 8.840 8.630 8.670 872,104 -0.17(-1.92%)
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.