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, 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%)
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.