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 (%)
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%)
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.