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 (%)
Nov 30, 2020 5.810 5.930 5.610 5.630 726,470 -0.23(-3.92%)
Nov 27, 2020 5.910 5.930 5.800 5.860 210,200 -0.07(-1.18%)
Nov 25, 2020 6.010 6.050 5.810 5.930 764,000 -0.11(-1.82%)
Nov 24, 2020 5.950 6.130 5.880 6.040 742,959 +0.19(+3.25%)
Nov 23, 2020 5.710 5.920 5.700 5.850 697,121 +0.17(+2.99%)
Nov 20, 2020 5.630 5.730 5.630 5.680 430,800 +0.00(+0.00%)
Nov 19, 2020 5.780 5.790 5.545 5.680 396,025 -0.12(-2.07%)
Nov 18, 2020 5.790 5.980 5.790 5.800 692,885 +0.01(+0.17%)
Nov 17, 2020 5.750 5.860 5.715 5.790 816,780 +0.00(+0.00%)
Nov 16, 2020 5.620 5.940 5.620 5.790 777,242 +0.24(+4.32%)
Nov 13, 2020 5.500 5.600 5.470 5.550 370,600 +0.08(+1.46%)
Nov 12, 2020 5.500 5.520 5.390 5.470 508,854 -0.06(-1.08%)
Nov 11, 2020 5.700 5.700 5.430 5.530 545,642 -0.15(-2.64%)
Nov 10, 2020 5.300 5.740 5.290 5.680 1,143,666 +0.44(+8.40%)
Nov 09, 2020 5.390 5.480 5.230 5.240 1,434,045 +0.09(+1.75%)
Nov 06, 2020 5.240 5.250 5.100 5.150 485,200 -0.10(-1.90%)
Nov 05, 2020 5.190 5.365 5.150 5.250 550,812 +0.03(+0.57%)
Nov 04, 2020 5.180 5.260 5.090 5.220 345,561 -0.04(-0.76%)
Nov 03, 2020 5.190 5.300 5.185 5.260 642,869 +0.16(+3.14%)
Nov 02, 2020 5.190 5.200 5.060 5.100 951,966 -0.01(-0.20%)
Oct 30, 2020 5.250 5.275 5.070 5.110 657,700 -0.19(-3.58%)
Oct 29, 2020 5.400 5.479 5.150 5.300 1,288,030 -0.16(-2.93%)
Oct 28, 2020 5.520 5.640 5.420 5.460 687,443 -0.15(-2.67%)
Oct 27, 2020 5.640 5.715 5.590 5.610 392,218 +0.00(+0.00%)
Oct 26, 2020 5.590 5.700 5.560 5.610 468,318 -0.06(-1.06%)
Oct 23, 2020 5.700 5.795 5.620 5.670 473,800 +0.01(+0.18%)
Oct 22, 2020 5.530 5.680 5.530 5.660 411,780 +0.13(+2.35%)
Oct 21, 2020 5.580 5.649 5.470 5.530 487,432 -0.06(-1.07%)
Oct 20, 2020 5.610 5.680 5.570 5.590 435,683 +0.07(+1.27%)
Oct 19, 2020 5.730 5.745 5.510 5.520 584,418 -0.17(-2.99%)
Oct 16, 2020 5.800 5.840 5.680 5.690 376,700 -0.12(-2.07%)
Oct 15, 2020 5.780 5.830 5.735 5.810 367,391 +0.00(+0.00%)
Oct 14, 2020 5.870 5.940 5.800 5.810 346,030 -0.04(-0.68%)
Oct 13, 2020 5.850 5.920 5.820 5.850 313,335 -0.05(-0.85%)
Oct 12, 2020 5.900 5.930 5.820 5.900 304,677 +0.01(+0.17%)
Oct 09, 2020 6.000 6.030 5.850 5.890 329,900 -0.08(-1.34%)
Oct 08, 2020 5.770 6.000 5.710 5.970 552,557 +0.23(+4.01%)
Oct 07, 2020 5.770 5.780 5.630 5.740 535,831 +0.00(+0.00%)
Oct 06, 2020 5.810 5.920 5.740 5.740 527,552 -0.01(-0.17%)
Oct 05, 2020 5.740 5.770 5.680 5.750 371,962 +0.06(+1.05%)
Oct 02, 2020 5.440 5.725 5.410 5.690 553,700 +0.12(+2.15%)
Oct 01, 2020 5.620 5.730 5.520 5.570 642,920 -0.05(-0.89%)
Sep 30, 2020 5.740 5.810 5.610 5.620 624,627 -0.12(-2.09%)
Sep 29, 2020 5.880 5.880 5.670 5.740 455,877 -0.26(-4.33%)
Sep 28, 2020 5.850 6.060 5.840 6.000 778,483 +0.22(+3.81%)
Sep 25, 2020 5.660 5.805 5.650 5.780 763,300 +0.11(+1.94%)
Sep 24, 2020 5.670 5.810 5.530 5.670 913,984 +0.02(+0.35%)
Sep 23, 2020 5.870 5.990 5.650 5.650 800,910 -0.23(-3.91%)
Sep 22, 2020 6.020 6.090 5.880 5.880 666,752 -0.17(-2.81%)
Sep 21, 2020 6.110 6.160 5.964 6.050 716,395 -0.15(-2.42%)
Sep 18, 2020 6.190 6.270 6.120 6.200 1,552,100 +0.07(+1.14%)
Sep 17, 2020 6.100 6.170 6.040 6.130 444,112 -0.01(-0.16%)
Sep 16, 2020 6.100 6.230 6.050 6.140 490,929 +0.10(+1.66%)
Sep 15, 2020 6.110 6.140 6.030 6.040 414,338 -0.05(-0.82%)
Sep 14, 2020 5.950 6.125 5.900 6.090 609,339 +0.18(+3.05%)
Sep 11, 2020 6.000 6.020 5.800 5.910 529,800 -0.08(-1.34%)
Sep 10, 2020 6.100 6.140 5.980 5.990 500,251 -0.08(-1.32%)
Sep 09, 2020 6.070 6.150 6.060 6.070 384,505 +0.03(+0.50%)
Sep 08, 2020 6.020 6.180 5.950 6.040 417,785 -0.03(-0.49%)
Sep 04, 2020 6.100 6.160 5.975 6.070 326,400 +0.03(+0.50%)
Sep 03, 2020 6.150 6.230 6.000 6.040 479,995 -0.09(-1.47%)
Sep 02, 2020 6.200 6.280 6.110 6.130 432,243 -0.11(-1.76%)
Sep 01, 2020 6.160 6.340 6.140 6.240 565,621 +0.07(+1.13%)
Aug 31, 2020 6.320 6.370 6.170 6.170 920,259 -0.15(-2.37%)
Aug 28, 2020 6.350 6.370 6.260 6.320 312,300 +0.03(+0.48%)
Aug 27, 2020 6.300 6.350 6.210 6.290 347,111 +0.03(+0.48%)
Aug 26, 2020 6.300 6.340 6.250 6.260 283,465 -0.06(-0.95%)
Aug 25, 2020 6.400 6.440 6.235 6.320 424,408 -0.03(-0.47%)
Aug 24, 2020 6.250 6.360 6.160 6.350 492,075 +0.15(+2.42%)
Aug 21, 2020 6.260 6.260 6.125 6.200 515,500 -0.07(-1.12%)
Aug 20, 2020 6.100 6.290 6.080 6.270 572,485 +0.08(+1.29%)
Aug 19, 2020 6.240 6.260 6.133 6.190 364,846 -0.05(-0.80%)
Aug 18, 2020 6.280 6.360 6.200 6.240 427,540 +0.02(+0.32%)
Aug 17, 2020 6.400 6.420 6.200 6.220 407,580 -0.14(-2.20%)
Aug 14, 2020 6.210 6.390 6.210 6.360 494,000 +0.11(+1.76%)
Aug 13, 2020 6.160 6.390 6.140 6.250 416,002 +0.03(+0.48%)
Aug 12, 2020 6.310 6.380 6.130 6.220 521,421 -0.01(-0.16%)
Aug 11, 2020 6.330 6.450 6.180 6.230 719,351 -0.01(-0.16%)
Aug 10, 2020 6.150 6.380 6.150 6.240 433,000 +0.09(+1.46%)
Aug 07, 2020 6.010 6.160 5.990 6.150 434,300 +0.08(+1.32%)
Aug 06, 2020 6.040 6.145 6.010 6.070 317,799 +0.00(+0.00%)
Aug 05, 2020 6.010 6.075 5.960 6.070 367,482 +0.12(+2.02%)
Aug 04, 2020 6.020 6.060 5.895 5.950 406,658 -0.10(-1.65%)
Aug 03, 2020 6.140 6.140 5.990 6.050 670,441 -0.10(-1.63%)
Jul 31, 2020 6.140 6.470 6.010 6.150 745,900 -0.01(-0.16%)
Jul 30, 2020 6.090 6.240 5.860 6.160 1,117,121 +0.08(+1.32%)
Jul 29, 2020 5.960 6.120 5.960 6.080 582,577 +0.09(+1.50%)
Jul 28, 2020 5.960 6.130 5.955 5.990 689,218 +0.03(+0.50%)
Jul 27, 2020 5.870 5.980 5.845 5.960 855,636 +0.09(+1.53%)
Jul 24, 2020 5.970 6.050 5.860 5.870 553,000 -0.09(-1.51%)
Jul 23, 2020 5.990 6.030 5.910 5.960 603,484 -0.07(-1.16%)
Jul 22, 2020 5.880 6.060 5.860 6.030 501,524 +0.11(+1.86%)
Jul 21, 2020 5.890 5.980 5.820 5.920 423,469 +0.08(+1.37%)
Jul 20, 2020 5.830 5.880 5.760 5.840 404,277 +0.04(+0.69%)
Jul 17, 2020 5.840 5.840 5.690 5.800 504,500 -0.02(-0.34%)
Jul 16, 2020 5.690 5.875 5.660 5.820 633,722 +0.04(+0.69%)
Jul 15, 2020 5.710 5.810 5.625 5.780 974,215 +0.20(+3.58%)
Jul 14, 2020 5.400 5.590 5.340 5.580 830,084 +0.19(+3.53%)
Jul 13, 2020 5.380 5.550 5.380 5.390 814,011 +0.06(+1.13%)
Jul 10, 2020 5.250 5.340 5.150 5.330 612,900 +0.09(+1.72%)
Jul 09, 2020 5.460 5.460 5.160 5.240 1,018,767 -0.26(-4.73%)
Jul 08, 2020 5.380 5.600 5.310 5.500 1,192,409 +0.10(+1.85%)
Jul 07, 2020 5.500 5.570 5.400 5.400 768,669 -0.14(-2.53%)
Jul 06, 2020 5.490 5.569 5.436 5.540 915,461 +0.14(+2.59%)
Jul 02, 2020 5.640 5.640 5.380 5.400 487,100 -0.10(-1.82%)
Jul 01, 2020 5.690 5.695 5.430 5.500 795,508 +0.01(+0.18%)
Jun 30, 2020 5.500 5.600 5.440 5.490 497,188 -0.05(-0.90%)
Jun 29, 2020 5.440 5.640 5.320 5.540 951,177 +0.04(+0.73%)
Jun 26, 2020 5.540 5.610 5.380 5.500 1,245,400 -0.15(-2.65%)
Jun 25, 2020 5.360 5.650 5.340 5.650 890,980 +0.27(+5.02%)
Jun 24, 2020 5.530 5.544 5.240 5.380 994,872 -0.26(-4.61%)
Jun 23, 2020 5.640 5.640 5.480 5.640 686,108 +0.11(+1.99%)
Jun 22, 2020 5.400 5.550 5.340 5.530 570,026 +0.06(+1.10%)
Jun 19, 2020 5.710 5.800 5.470 5.470 1,385,700 -0.19(-3.36%)
Jun 18, 2020 5.590 5.730 5.540 5.660 704,405 +0.01(+0.18%)
Jun 17, 2020 5.700 5.750 5.610 5.650 716,246 -0.04(-0.70%)
Jun 16, 2020 5.880 5.930 5.585 5.690 770,687 +0.00(+0.00%)
Jun 15, 2020 5.330 5.740 5.330 5.690 1,098,709 +0.09(+1.61%)
Jun 12, 2020 5.550 5.670 5.330 5.600 1,182,400 +0.36(+6.87%)
Jun 11, 2020 5.350 5.460 5.137 5.240 1,278,986 -0.44(-7.75%)
Jun 10, 2020 5.930 5.930 5.450 5.680 999,605 -0.19(-3.24%)
Jun 09, 2020 5.870 6.020 5.710 5.870 826,494 -0.19(-3.14%)
Jun 08, 2020 5.800 6.070 5.800 6.060 1,149,705 +0.39(+6.88%)
Jun 05, 2020 6.110 6.420 5.605 5.670 1,385,400 -0.17(-2.91%)
Jun 04, 2020 5.310 5.840 5.230 5.840 1,522,046 +0.51(+9.57%)
Jun 03, 2020 5.230 5.375 5.130 5.330 1,080,060 +0.23(+4.51%)
Jun 02, 2020 5.170 5.290 5.050 5.100 882,751 -0.03(-0.58%)
Jun 01, 2020 5.050 5.240 4.965 5.130 967,959 +0.07(+1.38%)
May 29, 2020 5.080 5.150 4.990 5.060 1,563,900 -0.10(-1.94%)
May 28, 2020 5.480 5.480 5.120 5.160 1,033,488 -0.22(-4.09%)
May 27, 2020 5.310 5.390 5.120 5.380 1,236,219 +0.19(+3.66%)
May 26, 2020 5.250 5.270 5.150 5.190 777,178 +0.07(+1.37%)
May 22, 2020 5.010 5.130 4.930 5.120 716,600 +0.17(+3.43%)
May 21, 2020 5.200 5.200 4.950 4.950 1,123,049 -0.14(-2.75%)
May 20, 2020 5.060 5.170 5.010 5.090 985,713 +0.16(+3.25%)
May 19, 2020 4.860 5.100 4.860 4.930 1,132,641 +0.06(+1.23%)
May 18, 2020 4.990 4.990 4.690 4.870 1,265,173 +0.15(+3.18%)
May 15, 2020 4.590 4.760 4.450 4.720 3,932,500 +0.08(+1.72%)
May 14, 2020 4.240 4.665 4.140 4.640 2,117,752 +0.27(+6.18%)
May 13, 2020 4.510 4.510 4.140 4.370 1,542,848 -0.15(-3.32%)
May 12, 2020 4.760 4.770 4.510 4.520 876,785 -0.21(-4.44%)
May 11, 2020 4.870 4.870 4.600 4.730 936,544 -0.23(-4.64%)
May 08, 2020 4.940 4.960 4.765 4.960 985,100 +0.14(+2.90%)
May 07, 2020 4.930 5.000 4.750 4.820 1,003,186 +0.00(+0.00%)
May 06, 2020 5.140 5.280 4.800 4.820 784,291 -0.09(-1.83%)
May 05, 2020 4.980 5.180 4.890 4.910 1,007,714 +0.06(+1.24%)
May 04, 2020 4.800 5.000 4.620 4.850 921,646 -0.04(-0.82%)
May 01, 2020 4.950 4.990 4.730 4.890 1,411,500 -0.30(-5.78%)
Apr 30, 2020 5.300 5.470 5.040 5.190 2,638,167 -0.70(-11.88%)
Apr 29, 2020 5.890 6.050 5.510 5.890 2,246,869 +0.47(+8.67%)
Apr 28, 2020 5.440 5.550 5.130 5.420 1,891,416 +0.46(+9.27%)
Apr 27, 2020 4.760 5.040 4.610 4.960 921,404 +0.23(+4.86%)
Apr 24, 2020 4.790 4.830 4.552 4.730 871,100 -0.09(-1.87%)
Apr 23, 2020 4.810 4.980 4.690 4.820 979,148 -0.02(-0.41%)
Apr 22, 2020 4.850 4.860 4.670 4.840 1,378,529 +0.06(+1.26%)
Apr 21, 2020 4.400 4.815 4.370 4.780 1,286,446 +0.24(+5.29%)
Apr 20, 2020 4.630 4.741 4.450 4.540 1,240,662 -0.15(-3.20%)
Apr 17, 2020 4.530 4.790 4.470 4.690 979,900 +0.31(+7.08%)
Apr 16, 2020 4.390 4.470 4.170 4.380 1,446,405 -0.02(-0.45%)
Apr 15, 2020 4.450 4.530 4.150 4.400 1,008,004 -0.21(-4.56%)
Apr 14, 2020 4.870 5.030 4.480 4.610 833,166 -0.22(-4.55%)
Apr 13, 2020 5.060 5.060 4.510 4.830 974,651 -0.23(-4.55%)
Apr 09, 2020 4.950 5.390 4.690 5.060 2,866,400 +0.41(+8.82%)
Apr 08, 2020 4.350 4.800 4.260 4.650 2,357,730 +0.61(+15.10%)
Apr 07, 2020 3.700 4.340 3.700 4.040 2,474,920 +0.54(+15.43%)
Apr 06, 2020 3.460 3.940 3.340 3.500 1,153,152 +0.23(+7.03%)
Apr 03, 2020 3.500 3.500 3.050 3.270 1,471,100 -0.26(-7.37%)
Apr 02, 2020 3.830 4.050 3.450 3.530 1,392,010 -0.29(-7.59%)
Apr 01, 2020 3.980 4.150 3.820 3.820 827,413 -0.38(-9.05%)
Mar 31, 2020 4.790 4.790 4.020 4.200 1,620,815 -0.46(-9.87%)
Mar 30, 2020 5.320 5.360 4.350 4.660 870,118 -0.38(-7.54%)
Mar 27, 2020 4.770 5.170 4.630 5.040 1,830,700 +0.11(+2.23%)
Mar 26, 2020 4.030 5.310 4.030 4.930 4,129,540 +1.16(+30.77%)
Mar 25, 2020 3.630 4.260 3.300 3.770 3,974,906 +0.44(+13.21%)
Mar 24, 2020 3.320 3.475 2.990 3.330 3,018,136 +0.30(+9.90%)
Mar 23, 2020 3.250 3.355 2.680 3.030 1,731,573 -0.05(-1.62%)
Mar 20, 2020 3.660 3.780 3.000 3.080 3,566,300 -0.42(-12.00%)
Mar 19, 2020 3.080 3.840 2.570 3.500 2,600,284 +0.52(+17.45%)
Mar 18, 2020 4.160 4.250 1.970 2.980 2,802,959 -1.41(-32.12%)
Mar 17, 2020 4.930 5.010 4.320 4.390 2,078,418 -0.44(-9.11%)
Mar 16, 2020 5.080 5.920 4.830 4.830 1,553,218 -0.79(-14.06%)
Mar 13, 2020 5.640 5.850 5.310 5.620 1,253,700 +0.24(+4.46%)
Mar 12, 2020 6.000 6.040 5.290 5.380 1,352,396 -1.15(-17.61%)
Mar 11, 2020 6.700 6.800 6.460 6.530 1,107,129 -0.33(-4.81%)
Mar 10, 2020 7.040 7.080 6.580 6.860 1,257,225 -0.05(-0.72%)
Mar 09, 2020 7.180 7.180 6.850 6.910 1,373,391 -0.68(-8.96%)
Mar 06, 2020 7.570 7.690 7.330 7.590 1,279,000 -0.08(-1.04%)
Mar 05, 2020 7.690 7.710 7.565 7.670 942,892 -0.18(-2.29%)
Mar 04, 2020 7.650 7.850 7.630 7.850 940,683 +0.28(+3.70%)
Mar 03, 2020 7.480 7.745 7.420 7.570 1,613,032 +0.08(+1.07%)
Mar 02, 2020 7.170 7.500 7.120 7.490 952,554 +0.39(+5.49%)
Feb 28, 2020 7.380 7.430 7.065 7.100 2,182,400 -0.40(-5.33%)
Feb 27, 2020 7.880 7.910 7.500 7.500 1,296,003 -0.48(-6.02%)
Feb 26, 2020 7.910 8.150 7.910 7.980 988,689 +0.10(+1.27%)
Feb 25, 2020 8.110 8.120 7.780 7.880 934,530 -0.24(-2.96%)
Feb 24, 2020 8.110 8.210 8.100 8.120 578,599 -0.09(-1.10%)
Feb 21, 2020 8.300 8.350 8.200 8.210 705,300 -0.09(-1.08%)
Feb 20, 2020 8.280 8.415 8.280 8.300 945,357 -0.02(-0.24%)
Feb 19, 2020 8.290 8.380 8.270 8.320 571,546 +0.03(+0.36%)
Feb 18, 2020 8.260 8.350 8.240 8.290 874,925 +0.02(+0.24%)
Feb 14, 2020 8.310 8.370 8.250 8.270 686,200 -0.04(-0.48%)
Feb 13, 2020 8.290 8.340 8.290 8.310 462,258 +0.02(+0.24%)
Feb 12, 2020 8.320 8.360 8.290 8.290 413,167 -0.01(-0.12%)
Feb 11, 2020 8.290 8.350 8.280 8.300 406,515 +0.02(+0.24%)
Feb 10, 2020 8.240 8.310 8.240 8.280 437,373 +0.00(+0.00%)
Feb 07, 2020 8.300 8.310 8.240 8.280 494,300 -0.04(-0.48%)
Feb 06, 2020 8.370 8.420 8.320 8.320 553,965 -0.04(-0.48%)
Feb 05, 2020 8.280 8.400 8.280 8.360 658,450 +0.09(+1.09%)
Feb 04, 2020 8.300 8.310 8.260 8.270 721,679 -0.03(-0.36%)
Feb 03, 2020 8.240 8.340 8.214 8.300 818,592 +0.08(+0.97%)
Jan 31, 2020 8.250 8.290 8.160 8.220 1,204,000 -0.08(-0.96%)
Jan 30, 2020 8.260 8.345 8.200 8.300 586,784 +0.07(+0.85%)
Jan 29, 2020 8.140 8.230 8.111 8.230 607,884 +0.05(+0.61%)
Jan 28, 2020 8.140 8.270 8.120 8.180 623,980 +0.06(+0.74%)
Jan 27, 2020 8.020 8.150 8.000 8.120 541,620 +0.07(+0.87%)
Jan 24, 2020 8.140 8.150 8.010 8.050 326,200 -0.09(-1.11%)
Jan 23, 2020 8.180 8.180 8.100 8.140 530,259 -0.03(-0.37%)
Jan 22, 2020 8.110 8.180 8.090 8.170 549,680 +0.06(+0.74%)
Jan 21, 2020 8.120 8.160 8.090 8.110 393,411 -0.04(-0.49%)
Jan 17, 2020 8.250 8.250 8.130 8.150 267,000 -0.06(-0.73%)
Jan 16, 2020 8.260 8.280 8.190 8.210 241,395 -0.01(-0.12%)
Jan 15, 2020 8.200 8.270 8.190 8.220 750,112 +0.00(+0.00%)
Jan 14, 2020 8.160 8.240 8.110 8.220 307,054 +0.06(+0.74%)
Jan 13, 2020 7.950 8.180 7.950 8.160 493,303 +0.18(+2.26%)
Jan 10, 2020 7.920 7.990 7.890 7.980 308,100 +0.06(+0.76%)
Jan 09, 2020 7.990 8.040 7.920 7.920 326,836 -0.06(-0.75%)
Jan 08, 2020 7.970 8.050 7.970 7.980 241,915 -0.02(-0.25%)
Jan 07, 2020 7.920 8.015 7.920 8.000 281,346 +0.04(+0.50%)
Jan 06, 2020 7.880 8.000 7.880 7.960 405,526 +0.03(+0.38%)
Jan 03, 2020 7.810 7.945 7.810 7.930 395,100 +0.07(+0.89%)
Jan 02, 2020 7.940 7.950 7.850 7.860 392,332 -0.06(-0.76%)
Dec 31, 2019 7.880 7.970 7.870 7.920 436,300 +0.02(+0.25%)
Dec 30, 2019 7.960 8.000 7.890 7.900 495,068 -0.19(-2.35%)
Dec 27, 2019 8.150 8.160 8.090 8.090 352,900 -0.04(-0.49%)
Dec 26, 2019 8.050 8.150 8.040 8.130 429,624 +0.10(+1.25%)
Dec 24, 2019 7.910 8.030 7.910 8.030 285,800 +0.13(+1.65%)
Dec 23, 2019 7.940 7.960 7.860 7.900 755,653 +0.02(+0.25%)
Dec 20, 2019 7.960 8.030 7.880 7.880 2,081,200 -0.10(-1.25%)
Dec 19, 2019 8.100 8.110 7.950 7.980 605,830 -0.11(-1.36%)
Dec 18, 2019 8.040 8.120 7.980 8.090 899,554 +0.07(+0.87%)
Dec 17, 2019 8.000 8.050 8.000 8.020 659,372 +0.02(+0.25%)
Dec 16, 2019 8.120 8.150 8.000 8.000 772,308 -0.07(-0.87%)
Dec 13, 2019 8.090 8.110 8.030 8.070 444,800 -0.04(-0.49%)
Dec 12, 2019 8.000 8.150 7.970 8.110 507,002 +0.11(+1.37%)
Dec 11, 2019 7.980 8.000 7.940 8.000 319,878 +0.01(+0.13%)
Dec 10, 2019 7.960 7.990 7.940 7.990 279,132 +0.03(+0.38%)
Dec 09, 2019 7.880 8.000 7.830 7.960 394,335 +0.05(+0.63%)
Dec 06, 2019 7.820 7.920 7.820 7.910 423,900 +0.10(+1.28%)
Dec 05, 2019 7.830 7.850 7.780 7.810 371,027 +0.03(+0.39%)
Dec 04, 2019 7.760 7.820 7.745 7.780 377,983 +0.04(+0.52%)
Dec 03, 2019 7.750 7.780 7.705 7.740 408,808 -0.02(-0.26%)
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.