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, 2019 5.807 6.078 5.756 5.863 1,696,571 +0.10(+1.66%)
Jan 30, 2019 5.752 5.775 5.720 5.767 725,320 +0.03(+0.55%)
Jan 29, 2019 5.736 5.752 5.704 5.736 446,553 +0.00(+0.00%)
Jan 28, 2019 5.728 5.744 5.688 5.736 555,964 -0.02(-0.28%)
Jan 25, 2019 5.752 5.779 5.696 5.752 573,972 +0.02(+0.28%)
Jan 24, 2019 5.664 5.744 5.648 5.736 758,196 +0.07(+1.26%)
Jan 23, 2019 5.672 5.712 5.656 5.664 1,045,993 +0.00(+0.00%)
Jan 22, 2019 5.696 5.716 5.616 5.664 685,598 -0.05(-0.84%)
Jan 18, 2019 5.744 5.767 5.696 5.712 402,761 -0.04(-0.69%)
Jan 17, 2019 5.720 5.752 5.704 5.752 1,096,980 +0.02(+0.42%)
Jan 16, 2019 5.728 5.763 5.716 5.728 1,050,418 +0.00(+0.00%)
Jan 15, 2019 5.712 5.744 5.696 5.728 626,280 -0.01(-0.14%)
Jan 14, 2019 5.759 5.779 5.704 5.736 1,191,128 +0.00(+0.00%)
Jan 11, 2019 5.632 5.752 5.616 5.736 675,919 +0.08(+1.41%)
Jan 10, 2019 5.632 5.688 5.604 5.656 725,497 +0.03(+0.57%)
Jan 09, 2019 5.561 5.664 5.513 5.624 1,066,020 +0.10(+1.73%)
Jan 08, 2019 5.600 5.608 5.505 5.529 1,943,191 -0.07(-1.28%)
Jan 07, 2019 5.489 5.652 5.473 5.600 1,703,151 +0.09(+1.59%)
Jan 04, 2019 5.449 5.529 5.417 5.513 872,523 +0.08(+1.46%)
Jan 03, 2019 5.362 5.489 5.362 5.433 1,196,689 +0.06(+1.04%)
Jan 02, 2019 5.290 5.433 5.234 5.378 821,120 +0.07(+1.35%)
Dec 31, 2018 5.473 5.505 5.254 5.306 1,829,520 -0.18(-3.19%)
Dec 28, 2018 5.489 5.529 5.441 5.481 1,548,442 +0.03(+0.58%)
Dec 27, 2018 5.378 5.453 5.331 5.449 1,845,028 +0.02(+0.29%)
Dec 26, 2018 5.276 5.473 5.268 5.434 1,593,862 +0.16(+2.98%)
Dec 24, 2018 5.308 5.347 5.229 5.276 622,897 -0.06(-1.03%)
Dec 21, 2018 5.284 5.441 5.261 5.331 3,544,968 +0.05(+0.89%)
Dec 20, 2018 5.567 5.567 5.253 5.284 1,317,026 -0.27(-4.82%)
Dec 19, 2018 5.606 5.646 5.528 5.551 1,132,679 -0.06(-0.98%)
Dec 18, 2018 5.591 5.677 5.567 5.606 967,287 +0.06(+0.99%)
Dec 17, 2018 5.795 5.795 5.520 5.551 1,492,618 -0.26(-4.47%)
Dec 14, 2018 5.779 5.905 5.740 5.811 719,930 +0.01(+0.14%)
Dec 13, 2018 5.850 5.882 5.795 5.803 882,823 -0.08(-1.34%)
Dec 12, 2018 5.890 5.913 5.827 5.882 717,921 +0.02(+0.40%)
Dec 11, 2018 5.779 5.905 5.772 5.858 792,129 +0.08(+1.36%)
Dec 10, 2018 6.015 6.015 5.756 5.779 2,431,224 -0.23(-3.80%)
Dec 07, 2018 6.055 6.055 5.992 6.008 1,407,813 -0.02(-0.39%)
Dec 06, 2018 6.000 6.039 5.952 6.031 1,160,357 -0.01(-0.13%)
Dec 04, 2018 6.055 6.098 6.008 6.039 1,132,736 -0.01(-0.13%)
Dec 03, 2018 6.102 6.118 6.023 6.047 1,741,320 -0.03(-0.52%)
Nov 30, 2018 6.008 6.078 6.004 6.078 2,609,605 +0.06(+0.91%)
Nov 29, 2018 5.992 6.047 5.960 6.023 604,524 +0.01(+0.13%)
Nov 28, 2018 6.031 6.055 5.976 6.015 1,152,513 +0.01(+0.13%)
Nov 27, 2018 6.047 6.070 5.992 6.008 852,249 -0.03(-0.52%)
Nov 26, 2018 6.000 6.039 5.968 6.039 799,856 +0.07(+1.19%)
Nov 23, 2018 5.968 6.008 5.960 5.968 235,907 -0.01(-0.13%)
Nov 21, 2018 5.976 5.976 5.976 0 -0.02(-0.26%)
Nov 20, 2018 5.976 6.023 5.945 5.992 1,229,355 -0.01(-0.13%)
Nov 19, 2018 5.937 6.031 5.897 6.000 1,423,279 +0.05(+0.79%)
Nov 16, 2018 5.850 5.980 5.827 5.952 1,634,945 +0.06(+0.93%)
Nov 15, 2018 5.850 5.921 5.803 5.897 1,148,466 +0.01(+0.13%)
Nov 14, 2018 5.882 5.937 5.835 5.890 1,068,038 +0.03(+0.54%)
Nov 13, 2018 5.811 5.897 5.795 5.858 995,521 +0.06(+0.95%)
Nov 12, 2018 5.772 5.858 5.748 5.803 994,221 +0.03(+0.54%)
Nov 09, 2018 5.854 5.858 5.713 5.772 1,198,739 -0.09(-1.61%)
Nov 08, 2018 5.897 5.937 5.803 5.866 1,099,267 -0.06(-1.06%)
Nov 07, 2018 5.882 5.945 5.827 5.929 3,391,242 +0.06(+1.07%)
Nov 06, 2018 5.779 5.905 5.756 5.866 1,428,167 +0.13(+2.19%)
Nov 05, 2018 5.701 5.764 5.685 5.740 892,496 +0.03(+0.55%)
Nov 02, 2018 5.772 5.803 5.654 5.709 1,091,659 -0.06(-0.96%)
Nov 01, 2018 5.473 5.772 5.473 5.764 2,841,424 +0.37(+6.85%)
Oct 31, 2018 5.308 5.422 5.284 5.394 4,140,274 +0.09(+1.78%)
Oct 30, 2018 5.300 5.441 5.205 5.300 3,244,842 +0.00(+0.00%)
Oct 29, 2018 5.323 5.481 5.174 5.300 3,451,793 -0.39(-6.91%)
Oct 26, 2018 5.606 5.740 5.567 5.693 1,555,207 +0.08(+1.40%)
Oct 25, 2018 5.630 5.819 5.559 5.614 1,708,690 -0.19(-3.25%)
Oct 24, 2018 5.787 5.858 5.787 5.803 608,564 +0.01(+0.14%)
Oct 23, 2018 5.842 5.897 5.748 5.795 742,768 -0.07(-1.21%)
Oct 22, 2018 5.913 5.968 5.858 5.866 582,454 -0.02(-0.40%)
Oct 19, 2018 5.905 5.960 5.878 5.890 668,425 -0.02(-0.40%)
Oct 18, 2018 5.929 5.960 5.882 5.913 309,406 -0.02(-0.27%)
Oct 17, 2018 5.874 5.945 5.874 5.929 382,946 +0.02(+0.40%)
Oct 16, 2018 5.842 5.968 5.803 5.905 879,022 +0.09(+1.49%)
Oct 15, 2018 5.795 5.882 5.779 5.819 1,064,109 +0.02(+0.41%)
Oct 12, 2018 5.897 5.917 5.779 5.795 724,381 -0.08(-1.34%)
Oct 11, 2018 5.968 6.000 5.874 5.874 717,148 -0.11(-1.84%)
Oct 10, 2018 6.008 6.094 5.984 5.984 539,341 -0.04(-0.65%)
Oct 09, 2018 6.015 6.039 5.992 6.023 686,177 +0.01(+0.13%)
Oct 08, 2018 6.000 6.047 5.960 6.015 585,524 +0.02(+0.39%)
Oct 05, 2018 6.008 6.039 5.937 5.992 499,157 -0.02(-0.39%)
Oct 04, 2018 6.063 6.086 5.984 6.015 659,030 -0.06(-0.91%)
Oct 03, 2018 6.125 6.157 6.055 6.070 838,827 -0.06(-0.90%)
Oct 02, 2018 6.141 6.192 6.110 6.125 469,306 -0.02(-0.38%)
Oct 01, 2018 6.212 6.228 6.114 6.149 824,589 -0.07(-1.14%)
Sep 28, 2018 6.243 6.275 6.204 6.220 865,035 -0.02(-0.38%)
Sep 27, 2018 6.228 6.295 6.228 6.243 1,123,685 +0.02(+0.38%)
Sep 26, 2018 6.243 6.274 6.173 6.220 1,015,901 -0.02(-0.25%)
Sep 25, 2018 6.243 6.251 6.204 6.235 666,206 +0.01(+0.12%)
Sep 24, 2018 6.282 6.313 6.212 6.228 787,338 -0.05(-0.86%)
Sep 21, 2018 6.251 6.290 6.189 6.282 1,782,627 +0.02(+0.37%)
Sep 20, 2018 6.251 6.290 6.228 6.259 625,125 +0.01(+0.12%)
Sep 19, 2018 6.336 6.367 6.239 6.251 1,049,667 -0.10(-1.59%)
Sep 18, 2018 6.375 6.375 6.336 6.352 592,612 -0.03(-0.49%)
Sep 17, 2018 6.375 6.390 6.341 6.383 512,643 +0.02(+0.24%)
Sep 14, 2018 6.445 6.445 6.352 6.367 604,739 -0.05(-0.73%)
Sep 13, 2018 6.367 6.468 6.367 6.414 710,794 -0.06(-0.96%)
Sep 12, 2018 6.515 6.522 6.429 6.476 542,737 -0.06(-0.95%)
Sep 11, 2018 6.577 6.600 6.522 6.538 392,982 -0.05(-0.82%)
Sep 10, 2018 6.646 6.662 6.584 6.592 394,802 -0.03(-0.47%)
Sep 07, 2018 6.639 6.654 6.577 6.623 522,474 -0.02(-0.23%)
Sep 06, 2018 6.631 6.685 6.584 6.639 554,127 +0.02(+0.23%)
Sep 05, 2018 6.561 6.631 6.561 6.623 516,448 +0.07(+1.07%)
Sep 04, 2018 6.515 6.608 6.515 6.553 644,629 +0.04(+0.60%)
Aug 31, 2018 6.515 6.515 6.515 0 +0.00(+0.00%)
Aug 30, 2018 6.499 6.515 6.484 6.515 404,797 +0.02(+0.36%)
Aug 29, 2018 6.491 6.507 6.476 6.491 385,880 +0.00(+0.00%)
Aug 28, 2018 6.476 6.507 6.429 6.491 317,734 +0.02(+0.24%)
Aug 27, 2018 6.468 6.507 6.452 6.476 419,748 +0.01(+0.12%)
Aug 24, 2018 6.499 6.507 6.433 6.468 591,974 -0.03(-0.48%)
Aug 23, 2018 6.507 6.546 6.491 6.499 371,101 -0.02(-0.24%)
Aug 22, 2018 6.546 6.553 6.499 6.515 432,311 -0.02(-0.36%)
Aug 21, 2018 6.507 6.546 6.491 6.538 496,973 +0.04(+0.60%)
Aug 20, 2018 6.507 6.522 6.491 6.499 520,429 +0.00(+0.00%)
Aug 17, 2018 6.515 6.518 6.468 6.499 656,445 -0.02(-0.24%)
Aug 16, 2018 6.561 6.561 6.515 6.515 511,017 -0.02(-0.36%)
Aug 15, 2018 6.484 6.584 6.484 6.538 1,558,231 +0.04(+0.60%)
Aug 14, 2018 6.437 6.515 6.437 6.499 1,734,507 +0.04(+0.60%)
Aug 13, 2018 6.359 6.476 6.344 6.460 1,083,085 +0.09(+1.46%)
Aug 10, 2018 6.313 6.383 6.297 6.367 1,661,421 +0.05(+0.74%)
Aug 09, 2018 6.328 6.356 6.282 6.321 823,236 -0.01(-0.12%)
Aug 08, 2018 6.313 6.367 6.297 6.328 840,730 +0.00(+0.00%)
Aug 07, 2018 6.383 6.406 6.305 6.328 1,060,281 -0.05(-0.85%)
Aug 06, 2018 6.398 6.398 6.348 6.383 791,961 -0.02(-0.24%)
Aug 03, 2018 6.452 6.484 6.398 6.398 665,600 -0.07(-1.08%)
Aug 02, 2018 6.476 6.546 6.452 6.468 546,256 -0.02(-0.36%)
Aug 01, 2018 6.476 6.499 6.383 6.491 931,009 +0.00(+0.00%)
Jul 31, 2018 6.305 6.491 6.212 6.491 1,468,690 +0.00(+0.00%)
Jul 30, 2018 6.414 6.538 6.398 6.491 808,954 +0.06(+0.97%)
Jul 27, 2018 6.452 6.503 6.421 6.429 992,726 -0.04(-0.60%)
Jul 26, 2018 6.546 6.716 6.460 6.468 1,099,515 -0.19(-2.80%)
Jul 25, 2018 6.631 6.701 6.615 6.654 734,499 +0.00(+0.00%)
Jul 24, 2018 6.708 6.708 6.631 6.654 832,459 -0.04(-0.58%)
Jul 23, 2018 6.708 6.724 6.670 6.693 476,894 -0.02(-0.35%)
Jul 20, 2018 6.747 6.681 6.716 427,280 +0.02(+0.23%)
Jul 19, 2018 6.631 6.716 6.631 6.701 570,224 +0.05(+0.82%)
Jul 18, 2018 6.569 6.681 6.569 6.646 1,409,549 +0.06(+0.94%)
Jul 17, 2018 6.654 6.685 6.577 6.584 1,035,518 -0.06(-0.93%)
Jul 16, 2018 6.662 6.701 6.635 6.646 638,657 +0.00(+0.00%)
Jul 13, 2018 6.693 6.747 6.608 6.646 1,021,566 -0.07(-1.04%)
Jul 12, 2018 6.801 6.825 6.670 6.716 958,799 -0.08(-1.14%)
Jul 11, 2018 6.887 6.782 6.794 1,227,401 -0.02(-0.34%)
Jul 10, 2018 7.003 7.034 6.782 6.817 3,170,445 -0.33(-4.56%)
Jul 09, 2018 7.174 7.174 7.119 7.143 397,729 -0.02(-0.32%)
Jul 06, 2018 7.174 7.197 7.143 7.166 440,319 +0.02(+0.22%)
Jul 05, 2018 7.119 7.158 7.096 7.150 359,139 +0.04(+0.55%)
Jul 03, 2018 7.112 7.112 7.112 0 +0.12(+1.78%)
Jul 02, 2018 6.926 6.995 6.922 6.988 742,783 +0.05(+0.67%)
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%)
Apr 02, 2018 6.580 6.618 6.473 6.519 953,872 -0.08(-1.27%)
Mar 29, 2018 6.603 6.603 6.603 0 -0.01(-0.12%)
Mar 28, 2018 6.466 6.626 6.466 6.611 1,301,051 +0.15(+2.36%)
Mar 27, 2018 6.443 6.510 6.406 6.458 1,048,379 +0.01(+0.23%)
Mar 26, 2018 6.443 6.473 6.424 6.443 596,492 +0.04(+0.58%)
Mar 23, 2018 6.473 6.525 6.406 6.406 983,900 -0.04(-0.58%)
Mar 22, 2018 6.443 6.518 6.443 6.443 776,835 -0.02(-0.35%)
Mar 21, 2018 6.488 6.533 6.458 6.465 839,770 -0.01(-0.23%)
Mar 20, 2018 6.533 6.585 6.465 6.480 628,881 -0.06(-0.92%)
Mar 19, 2018 6.615 6.630 6.477 6.540 725,088 -0.09(-1.36%)
Mar 16, 2018 6.563 6.630 6.503 6.630 1,770,065 +0.09(+1.37%)
Mar 15, 2018 6.600 6.600 6.443 6.540 1,020,577 -0.06(-0.91%)
Mar 14, 2018 6.615 6.645 6.578 6.600 1,136,197 -0.01(-0.23%)
Mar 13, 2018 6.638 6.653 6.600 6.615 596,879 -0.01(-0.11%)
Mar 12, 2018 6.525 6.638 6.525 6.623 860,941 +0.11(+1.73%)
Mar 09, 2018 6.533 6.533 6.436 6.510 875,659 -0.01(-0.12%)
Mar 08, 2018 6.548 6.548 6.477 6.518 553,151 -0.01(-0.11%)
Mar 07, 2018 6.555 6.525 939,418 +0.01(+0.11%)
Mar 06, 2018 6.488 6.533 6.413 6.518 906,409 +0.03(+0.46%)
Mar 05, 2018 6.398 6.510 6.391 6.488 929,119 +0.09(+1.41%)
Mar 02, 2018 6.233 6.398 6.233 6.398 1,193,876 +0.13(+2.03%)
Mar 01, 2018 6.256 6.338 6.226 6.271 1,209,378 +0.01(+0.24%)
Feb 28, 2018 6.368 6.406 6.256 6.256 1,298,565 -0.11(-1.76%)
Feb 27, 2018 6.555 6.570 6.368 6.368 778,968 -0.18(-2.75%)
Feb 26, 2018 6.518 6.548 6.477 6.548 452,129 +0.04(+0.58%)
Feb 23, 2018 6.428 6.510 6.428 6.510 513,231 +0.09(+1.40%)
Feb 22, 2018 6.413 6.421 1,315,598 -0.01(-0.12%)
Feb 21, 2018 6.428 6.525 6.428 6.428 1,536,605 +0.01(+0.23%)
Feb 20, 2018 6.630 6.653 6.391 6.413 2,163,020 -0.22(-3.39%)
Feb 16, 2018 6.638 6.638 6.638 0 -0.01(-0.11%)
Feb 15, 2018 6.623 6.660 6.540 6.645 1,017,444 +0.05(+0.80%)
Feb 14, 2018 6.555 6.612 6.540 6.593 622,060 -0.01(-0.11%)
Feb 13, 2018 6.518 6.630 6.465 6.600 871,379 +0.07(+1.03%)
Feb 12, 2018 6.443 6.548 6.421 6.533 1,189,389 +0.09(+1.40%)
Feb 09, 2018 6.480 6.503 6.353 6.443 1,844,785 +0.00(+0.00%)
Feb 08, 2018 6.436 6.548 6.421 6.443 1,310,797 +0.01(+0.12%)
Feb 07, 2018 6.450 6.495 6.421 6.436 1,313,061 -0.01(-0.23%)
Feb 06, 2018 6.196 6.495 6.196 6.450 2,317,335 +0.08(+1.29%)
Feb 05, 2018 6.383 6.443 6.271 6.368 2,469,107 -0.04(-0.70%)
Feb 02, 2018 6.361 6.421 6.342 6.413 2,174,983 +0.00(+0.00%)
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.