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 30, 2016 9.620 9.700 9.550 9.700 1,037,024 +0.09(+0.94%)
Jun 29, 2016 9.550 9.640 9.530 9.610 888,419 +0.09(+0.95%)
Jun 28, 2016 9.350 9.540 9.250 9.520 1,071,694 +0.02(+0.21%)
Jun 27, 2016 9.620 9.633 9.410 9.500 1,444,692 -0.13(-1.35%)
Jun 24, 2016 9.530 9.770 9.440 9.630 1,294,014 -0.04(-0.41%)
Jun 23, 2016 9.650 9.695 9.630 9.670 584,511 +0.02(+0.21%)
Jun 22, 2016 9.710 9.760 9.650 9.650 492,764 -0.06(-0.62%)
Jun 21, 2016 9.780 9.820 9.700 9.710 666,685 -0.07(-0.72%)
Jun 20, 2016 9.800 9.840 9.770 9.780 868,373 +0.00(+0.00%)
Jun 17, 2016 9.760 9.870 9.730 9.780 1,611,552 +0.01(+0.10%)
Jun 16, 2016 9.690 9.780 9.650 9.770 636,674 +0.07(+0.72%)
Jun 15, 2016 9.570 9.710 9.550 9.700 830,886 +0.11(+1.15%)
Jun 14, 2016 9.560 9.640 9.520 9.590 922,498 +0.03(+0.31%)
Jun 13, 2016 9.790 9.800 9.560 9.560 1,270,488 -0.21(-2.15%)
Jun 10, 2016 9.850 9.870 9.760 9.770 488,428 -0.08(-0.81%)
Jun 09, 2016 9.820 9.880 9.770 9.850 716,765 -0.01(-0.10%)
Jun 08, 2016 9.860 9.900 9.840 9.860 438,973 +0.00(+0.00%)
Jun 07, 2016 9.920 9.940 9.850 9.860 1,076,675 -0.04(-0.40%)
Jun 06, 2016 9.900 9.925 9.850 9.900 919,505 +0.07(+0.71%)
Jun 03, 2016 9.850 9.940 9.800 9.830 547,640 +0.03(+0.31%)
Jun 02, 2016 9.760 9.820 9.750 9.800 464,507 +0.05(+0.51%)
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.