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 6.338 6.353 6.121 6.151 1,855,335 -0.15(-2.38%)
Jan 30, 2018 6.271 6.301 6.271 6.301 1,439,502 +0.00(+0.00%)
Jan 29, 2018 6.465 6.488 6.293 6.301 1,179,455 -0.19(-2.89%)
Jan 26, 2018 6.540 6.540 6.443 6.488 807,248 -0.05(-0.80%)
Jan 25, 2018 6.555 6.578 6.495 6.540 907,748 -0.01(-0.23%)
Jan 24, 2018 6.548 6.570 6.503 6.555 794,057 +0.01(+0.23%)
Jan 23, 2018 6.518 6.578 6.503 6.540 583,008 +0.03(+0.46%)
Jan 22, 2018 6.503 6.570 6.492 6.510 1,214,719 +0.02(+0.35%)
Jan 19, 2018 6.450 6.518 6.436 6.488 1,472,581 +0.04(+0.58%)
Jan 18, 2018 6.548 6.548 6.443 6.450 982,367 -0.11(-1.71%)
Jan 17, 2018 6.533 6.623 6.533 6.563 984,054 +0.04(+0.69%)
Jan 16, 2018 6.645 6.683 6.510 6.518 834,212 -0.11(-1.69%)
Jan 12, 2018 6.630 6.630 6.630 0 -0.01(-0.23%)
Jan 11, 2018 6.638 6.674 6.593 6.645 1,162,615 -0.01(-0.11%)
Jan 10, 2018 6.570 6.668 6.533 6.653 1,530,062 +0.07(+1.14%)
Jan 09, 2018 6.615 6.615 6.518 6.578 1,492,590 -0.04(-0.57%)
Jan 08, 2018 6.525 6.653 6.510 6.615 1,473,059 +0.08(+1.26%)
Jan 05, 2018 6.503 6.555 6.488 6.533 931,045 +0.04(+0.69%)
Jan 04, 2018 6.421 6.578 6.421 6.488 2,029,078 +0.09(+1.41%)
Jan 03, 2018 6.443 6.540 6.383 6.398 1,513,349 -0.04(-0.70%)
Jan 02, 2018 6.450 6.503 6.428 6.443 1,770,824 -0.04(-0.58%)
Dec 29, 2017 6.480 6.480 6.480 0 -0.16(-2.37%)
Dec 28, 2017 6.540 6.645 6.540 6.638 988,841 +0.10(+1.49%)
Dec 27, 2017 6.621 6.636 6.533 6.540 749,046 -0.07(-1.00%)
Dec 26, 2017 6.526 6.643 6.518 6.606 460,065 +0.06(+0.90%)
Dec 22, 2017 6.643 6.643 6.540 6.548 729,860 -0.10(-1.43%)
Dec 21, 2017 6.606 6.680 6.606 6.643 511,468 +0.03(+0.44%)
Dec 20, 2017 6.562 6.665 6.555 6.614 716,503 +0.05(+0.78%)
Dec 19, 2017 6.702 6.724 6.562 6.562 1,216,268 -0.14(-2.08%)
Dec 18, 2017 6.826 6.870 6.694 6.702 727,185 -0.10(-1.40%)
Dec 15, 2017 6.716 6.841 6.716 6.797 2,196,044 +0.10(+1.42%)
Dec 14, 2017 6.746 6.782 6.694 6.702 846,683 -0.03(-0.44%)
Dec 13, 2017 6.658 6.804 6.643 6.731 1,726,941 +0.08(+1.21%)
Dec 12, 2017 6.819 6.819 6.628 6.650 1,783,164 -0.16(-2.37%)
Dec 11, 2017 6.760 6.812 6.746 6.812 711,825 +0.04(+0.54%)
Dec 08, 2017 6.834 6.834 6.665 6.775 954,130 +0.10(+1.43%)
Dec 07, 2017 6.650 6.727 6.636 6.680 454,240 +0.01(+0.11%)
Dec 06, 2017 6.694 6.702 6.643 6.672 482,436 -0.02(-0.33%)
Dec 05, 2017 6.782 6.782 6.672 6.694 775,992 -0.08(-1.19%)
Dec 04, 2017 6.716 6.808 6.709 6.775 871,147 +0.10(+1.43%)
Dec 01, 2017 6.643 6.687 6.555 6.680 930,560 +0.03(+0.44%)
Nov 30, 2017 6.790 6.797 6.628 6.650 737,867 -0.13(-1.95%)
Nov 29, 2017 6.694 6.797 6.694 6.782 751,381 +0.07(+1.09%)
Nov 28, 2017 6.614 6.724 6.599 6.709 727,320 +0.10(+1.44%)
Nov 27, 2017 6.643 6.672 6.599 6.614 508,540 -0.04(-0.66%)
Nov 24, 2017 6.731 6.731 6.647 6.658 415,452 -0.05(-0.76%)
Nov 22, 2017 6.636 6.731 6.628 6.709 514,755 +0.07(+0.99%)
Nov 21, 2017 6.577 6.650 6.565 6.643 701,667 +0.07(+1.12%)
Nov 20, 2017 6.526 6.577 6.489 6.570 611,658 +0.06(+0.90%)
Nov 17, 2017 6.460 6.518 6.445 6.511 850,710 +0.02(+0.34%)
Nov 16, 2017 6.460 6.533 6.438 6.489 646,568 +0.02(+0.34%)
Nov 15, 2017 6.452 6.489 6.430 6.467 745,791 -0.02(-0.34%)
Nov 14, 2017 6.489 6.504 6.430 6.489 917,585 +0.02(+0.34%)
Nov 13, 2017 6.416 6.474 6.401 6.467 1,218,974 +0.06(+0.92%)
Nov 10, 2017 6.394 6.474 6.394 6.408 685,238 -0.02(-0.34%)
Nov 09, 2017 6.438 6.482 6.408 6.430 595,724 -0.03(-0.45%)
Nov 08, 2017 6.408 6.460 6.408 6.460 720,726 +0.05(+0.80%)
Nov 07, 2017 6.313 6.430 6.291 6.408 1,094,693 +0.08(+1.27%)
Nov 06, 2017 6.350 6.372 6.247 6.328 1,393,098 -0.02(-0.35%)
Nov 03, 2017 6.350 6.394 6.306 6.350 795,110 -0.01(-0.12%)
Nov 02, 2017 6.482 6.482 6.328 6.357 1,189,403 -0.12(-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.