Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.368	6.406	6.256	6.256	1,298,565	-0.11(-1.76%)
Feb 27, 2018	6.555	6.570	6.368	6.368	778,968	-0.18(-2.75%)
Feb 26, 2018	6.518	6.548	6.477	6.548	452,129	+0.04(+0.58%)
Feb 23, 2018	6.428	6.510	6.428	6.510	513,231	+0.09(+1.40%)
Feb 22, 2018			6.413	6.421	1,315,598	-0.01(-0.12%)
Feb 21, 2018	6.428	6.525	6.428	6.428	1,536,605	+0.01(+0.23%)
Feb 20, 2018	6.630	6.653	6.391	6.413	2,163,020	-0.22(-3.39%)
Feb 16, 2018		6.638	6.638	6.638	0	-0.01(-0.11%)
Feb 15, 2018	6.623	6.660	6.540	6.645	1,017,444	+0.05(+0.80%)
Feb 14, 2018	6.555	6.612	6.540	6.593	622,060	-0.01(-0.11%)
Feb 13, 2018	6.518	6.630	6.465	6.600	871,379	+0.07(+1.03%)
Feb 12, 2018	6.443	6.548	6.421	6.533	1,189,389	+0.09(+1.40%)
Feb 09, 2018	6.480	6.503	6.353	6.443	1,844,785	+0.00(+0.00%)
Feb 08, 2018	6.436	6.548	6.421	6.443	1,310,797	+0.01(+0.12%)
Feb 07, 2018	6.450	6.495	6.421	6.436	1,313,061	-0.01(-0.23%)
Feb 06, 2018	6.196	6.495	6.196	6.450	2,317,335	+0.08(+1.29%)
Feb 05, 2018	6.383	6.443	6.271	6.368	2,469,107	-0.04(-0.70%)
Feb 02, 2018	6.361	6.421	6.342	6.413	2,174,983	+0.00(+0.00%)

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.