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 29, 2018 6.933 6.980 6.871 6.941 647,959 +0.00(+0.00%)
Jun 28, 2018 6.794 6.957 6.794 6.941 839,713 +0.14(+2.05%)
Jun 27, 2018 6.992 6.992 6.801 6.801 868,770 -0.18(-2.62%)
Jun 26, 2018 6.977 7.046 6.969 6.985 867,244 -0.01(-0.11%)
Jun 25, 2018 7.023 7.053 6.985 6.992 625,494 -0.03(-0.43%)
Jun 22, 2018 7.023 7.061 6.977 7.023 1,177,385 +0.01(+0.11%)
Jun 21, 2018 7.053 7.053 7.008 7.015 738,057 -0.05(-0.65%)
Jun 20, 2018 7.092 7.095 7.030 7.061 803,100 -0.03(-0.43%)
Jun 19, 2018 7.095 7.023 7.092 653,876 +0.05(+0.65%)
Jun 18, 2018 6.939 7.046 6.916 7.046 530,133 +0.11(+1.65%)
Jun 15, 2018 6.966 6.924 6.931 1,615,721 +0.01(+0.11%)
Jun 14, 2018 6.939 6.939 6.863 6.924 1,082,801 -0.02(-0.22%)
Jun 13, 2018 7.000 7.000 6.908 6.939 737,836 -0.05(-0.76%)
Jun 12, 2018 7.000 7.000 6.947 6.992 569,170 -0.01(-0.11%)
Jun 11, 2018 6.947 7.000 6.935 7.000 406,848 +0.05(+0.77%)
Jun 08, 2018 6.908 6.969 6.908 6.947 502,277 +0.02(+0.33%)
Jun 07, 2018 6.939 6.969 6.916 6.924 516,578 +0.01(+0.11%)
Jun 06, 2018 6.893 6.916 567,500 -0.02(-0.33%)
Jun 05, 2018 7.061 7.099 6.924 6.939 936,242 -0.11(-1.62%)
Jun 04, 2018 7.023 7.061 6.954 7.053 1,117,344 +0.05(+0.76%)
Jun 01, 2018 7.008 7.008 6.947 7.000 759,329 +0.02(+0.22%)
May 31, 2018 7.137 7.137 6.973 6.985 1,085,618 -0.15(-2.14%)
May 30, 2018 7.122 7.153 7.092 7.137 566,268 +0.03(+0.43%)
May 29, 2018 7.053 7.122 7.038 7.107 986,985 +0.03(+0.43%)
May 25, 2018 7.076 7.076 7.076 0 +0.05(+0.65%)
May 24, 2018 7.046 7.046 6.969 7.030 637,039 -0.02(-0.22%)
May 23, 2018 7.038 7.053 6.985 7.046 675,580 +0.02(+0.33%)
May 22, 2018 6.992 7.038 6.954 7.023 585,929 +0.03(+0.44%)
May 21, 2018 6.947 7.000 6.924 6.992 609,716 +0.05(+0.66%)
May 18, 2018 6.893 6.947 6.847 6.947 830,309 +0.08(+1.11%)
May 17, 2018 6.832 6.878 6.832 6.870 638,275 +0.02(+0.22%)
May 16, 2018 6.840 6.863 6.809 6.855 676,579 +0.05(+0.67%)
May 15, 2018 6.748 6.832 6.733 6.809 683,243 +0.05(+0.68%)
May 14, 2018 6.794 6.801 6.763 6.763 385,677 -0.02(-0.34%)
May 11, 2018 6.824 6.840 6.779 6.786 413,263 -0.03(-0.45%)
May 10, 2018 6.794 6.824 6.748 6.817 690,560 +0.05(+0.79%)
May 09, 2018 6.733 6.771 6.664 6.763 672,164 +0.02(+0.23%)
May 08, 2018 6.809 6.809 6.737 6.748 617,896 -0.07(-1.01%)
May 07, 2018 6.801 6.855 6.760 6.817 621,130 +0.04(+0.56%)
May 04, 2018 6.702 6.821 6.679 6.779 730,941 +0.07(+1.02%)
May 03, 2018 6.656 6.885 6.603 6.710 750,605 +0.07(+1.03%)
May 02, 2018 6.695 6.718 6.641 6.641 673,147 -0.05(-0.80%)
May 01, 2018 6.718 6.733 6.664 6.695 500,734 -0.02(-0.34%)
Apr 30, 2018 6.740 6.786 6.718 6.718 689,579 -0.04(-0.57%)
Apr 27, 2018 6.832 6.847 6.748 6.756 504,230 -0.06(-0.90%)
Apr 26, 2018 6.718 6.870 6.679 6.817 944,762 +0.02(+0.22%)
Apr 25, 2018 6.718 6.813 6.702 6.801 550,944 +0.07(+1.02%)
Apr 24, 2018 6.672 6.748 6.672 6.733 348,824 +0.07(+1.03%)
Apr 23, 2018 6.702 6.706 6.660 6.664 423,247 -0.02(-0.23%)
Apr 20, 2018 6.702 6.702 6.649 6.679 453,115 -0.01(-0.11%)
Apr 19, 2018 6.725 6.771 6.664 6.687 522,866 -0.06(-0.91%)
Apr 18, 2018 6.748 6.786 6.733 6.748 676,812 +0.02(+0.23%)
Apr 17, 2018 6.656 6.733 6.611 6.733 904,306 +0.11(+1.61%)
Apr 16, 2018 6.595 6.641 6.557 6.626 559,332 +0.05(+0.70%)
Apr 13, 2018 6.641 6.649 6.542 6.580 509,489 -0.04(-0.58%)
Apr 12, 2018 6.664 6.664 6.595 6.618 477,718 -0.04(-0.57%)
Apr 11, 2018 6.664 6.664 6.606 6.656 449,972 +0.00(+0.00%)
Apr 10, 2018 6.664 6.679 6.618 6.656 713,469 +0.02(+0.23%)
Apr 09, 2018 6.664 6.679 6.584 6.641 805,343 +0.00(+0.00%)
Apr 06, 2018 6.626 6.656 6.595 6.641 1,061,422 +0.02(+0.23%)
Apr 05, 2018 6.641 6.656 6.580 6.626 758,389 -0.01(-0.12%)
Apr 04, 2018 6.565 6.664 6.557 6.634 743,655 +0.05(+0.70%)
Apr 03, 2018 6.519 6.626 6.515 6.588 645,160 +0.07(+1.05%)
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.