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 (%)
Mar 31, 2016 6.297 6.384 6.297 6.368 1,641,961 +0.08(+1.23%)
Mar 30, 2016 6.323 6.394 6.291 6.291 1,158,886 -0.01(-0.10%)
Mar 29, 2016 6.168 6.329 6.136 6.297 1,092,303 +0.12(+1.88%)
Mar 28, 2016 6.194 6.225 6.118 6.181 1,300,754 -0.01(-0.20%)
Mar 24, 2016 6.187 6.194 6.194 6.194 1,536,941 -0.01(-0.20%)
Mar 23, 2016 6.225 6.244 6.187 6.206 1,324,171 -0.03(-0.50%)
Mar 22, 2016 6.206 6.250 6.175 6.238 770,730 +0.01(+0.20%)
Mar 21, 2016 6.137 6.238 6.131 6.225 837,702 +0.09(+1.43%)
Mar 18, 2016 6.225 6.225 6.131 6.137 2,038,993 -0.05(-0.81%)
Mar 17, 2016 6.075 6.200 6.062 6.187 873,119 +0.12(+1.96%)
Mar 16, 2016 6.018 6.093 5.968 6.068 1,099,692 +0.05(+0.83%)
Mar 15, 2016 6.043 6.043 5.962 6.018 865,826 -0.05(-0.83%)
Mar 14, 2016 6.131 6.144 6.040 6.068 1,069,513 -0.08(-1.22%)
Mar 11, 2016 6.031 6.144 6.012 6.144 886,791 +0.14(+2.30%)
Mar 10, 2016 6.062 6.081 5.949 6.006 1,199,322 -0.04(-0.62%)
Mar 09, 2016 6.081 6.118 5.999 6.043 1,066,078 -0.03(-0.52%)
Mar 08, 2016 6.137 6.144 6.024 6.075 1,724,468 -0.06(-1.02%)
Mar 07, 2016 6.093 6.150 6.081 6.137 1,289,315 +0.04(+0.72%)
Mar 04, 2016 6.093 6.172 6.063 6.093 1,143,441 +0.01(+0.21%)
Mar 03, 2016 6.081 6.103 6.056 6.081 1,112,723 +0.02(+0.31%)
Mar 02, 2016 6.018 6.068 5.990 6.062 823,601 +0.04(+0.73%)
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.