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 (%)
Feb 28, 2019 6.627 6.674 6.595 6.603 1,152,312 -0.02(-0.24%)
Feb 27, 2019 6.650 6.706 6.595 6.619 1,206,293 -0.03(-0.48%)
Feb 26, 2019 6.619 6.698 6.595 6.650 1,261,792 +0.05(+0.72%)
Feb 25, 2019 6.611 6.658 6.575 6.603 1,155,794 +0.06(+0.85%)
Feb 22, 2019 6.499 6.555 6.467 6.547 1,240,212 +0.05(+0.73%)
Feb 21, 2019 6.460 6.515 6.452 6.499 891,156 +0.02(+0.37%)
Feb 20, 2019 6.444 6.515 6.412 6.475 1,102,245 +0.02(+0.25%)
Feb 19, 2019 6.285 6.483 6.277 6.460 1,820,895 +0.16(+2.53%)
Feb 15, 2019 6.300 6.316 6.269 6.300 2,506,320 +0.02(+0.38%)
Feb 14, 2019 6.253 6.300 6.221 6.277 1,655,467 +0.02(+0.25%)
Feb 13, 2019 6.277 6.300 6.205 6.261 990,237 +0.00(+0.00%)
Feb 12, 2019 6.277 6.292 6.249 6.261 850,478 -0.02(-0.25%)
Feb 11, 2019 6.229 6.285 6.221 6.277 886,142 +0.02(+0.38%)
Feb 08, 2019 6.245 6.269 6.205 6.253 618,974 +0.02(+0.26%)
Feb 07, 2019 6.292 6.292 6.221 6.237 1,655,829 -0.06(-1.01%)
Feb 06, 2019 6.292 6.316 6.205 6.300 1,111,619 +0.02(+0.38%)
Feb 05, 2019 6.189 6.285 6.165 6.277 2,164,789 +0.14(+2.20%)
Feb 04, 2019 5.998 6.141 5.966 6.141 1,988,440 +0.18(+2.93%)
Feb 01, 2019 5.847 5.974 5.843 5.966 1,527,575 +0.10(+1.76%)
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%)
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.