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 29, 2018 8.940 9.000 8.860 8.950 502,519 +0.00(+0.00%)
Jun 28, 2018 8.760 8.970 8.760 8.950 651,232 +0.04(+0.45%)
Jun 27, 2018 9.160 9.160 8.910 8.910 663,180 -0.24(-2.62%)
Jun 26, 2018 9.140 9.230 9.130 9.150 662,015 -0.01(-0.11%)
Jun 25, 2018 9.200 9.240 9.150 9.160 477,474 -0.04(-0.43%)
Jun 22, 2018 9.200 9.250 9.140 9.200 898,763 +0.01(+0.11%)
Jun 21, 2018 9.240 9.240 9.180 9.190 563,400 -0.06(-0.65%)
Jun 20, 2018 9.290 9.295 9.210 9.250 613,051 -0.04(-0.43%)
Jun 19, 2018 9.295 9.200 9.290 499,140 +0.06(+0.65%)
Jun 18, 2018 9.090 9.230 9.060 9.230 404,680 +0.15(+1.65%)
Jun 15, 2018 9.125 9.070 9.080 1,233,369 +0.01(+0.11%)
Jun 14, 2018 9.090 9.090 8.990 9.070 826,562 -0.02(-0.22%)
Jun 13, 2018 9.170 9.170 9.050 9.090 563,231 -0.07(-0.76%)
Jun 12, 2018 9.170 9.170 9.100 9.160 434,479 -0.01(-0.11%)
Jun 11, 2018 9.100 9.170 9.085 9.170 310,570 +0.07(+0.77%)
Jun 08, 2018 9.050 9.130 9.050 9.100 383,416 +0.03(+0.33%)
Jun 07, 2018 9.090 9.130 9.060 9.070 394,333 +0.01(+0.11%)
Jun 06, 2018 9.030 9.060 433,204 -0.03(-0.33%)
Jun 05, 2018 9.250 9.300 9.070 9.090 714,685 -0.15(-1.62%)
Jun 04, 2018 9.200 9.250 9.110 9.240 852,930 +0.07(+0.76%)
Jun 01, 2018 9.180 9.180 9.100 9.170 579,638 +0.02(+0.22%)
May 31, 2018 9.350 9.350 9.135 9.150 828,712 -0.20(-2.14%)
May 30, 2018 9.330 9.370 9.290 9.350 432,264 +0.04(+0.43%)
May 29, 2018 9.240 9.330 9.220 9.310 753,420 +0.04(+0.43%)
May 25, 2018 9.270 9.270 9.270 0 +0.06(+0.65%)
May 24, 2018 9.230 9.230 9.130 9.210 486,287 -0.02(-0.22%)
May 23, 2018 9.220 9.240 9.150 9.230 515,708 +0.03(+0.33%)
May 22, 2018 9.160 9.220 9.110 9.200 447,272 +0.04(+0.44%)
May 21, 2018 9.100 9.170 9.070 9.160 465,430 +0.06(+0.66%)
May 18, 2018 9.030 9.100 8.970 9.100 633,821 +0.10(+1.11%)
May 17, 2018 8.950 9.010 8.950 9.000 487,231 +0.02(+0.22%)
May 16, 2018 8.960 8.990 8.920 8.980 516,470 +0.06(+0.67%)
May 15, 2018 8.840 8.950 8.820 8.920 521,557 +0.06(+0.68%)
May 14, 2018 8.900 8.910 8.860 8.860 294,409 -0.03(-0.34%)
May 11, 2018 8.940 8.960 8.880 8.890 315,467 -0.04(-0.45%)
May 10, 2018 8.900 8.940 8.840 8.930 527,143 +0.07(+0.79%)
May 09, 2018 8.820 8.870 8.730 8.860 513,100 +0.02(+0.23%)
May 08, 2018 8.920 8.920 8.825 8.840 471,674 -0.09(-1.01%)
May 07, 2018 8.910 8.980 8.855 8.930 474,143 +0.05(+0.56%)
May 04, 2018 8.780 8.935 8.750 8.880 557,968 +0.09(+1.02%)
May 03, 2018 8.720 9.020 8.650 8.790 572,978 +0.09(+1.03%)
May 02, 2018 8.770 8.800 8.700 8.700 513,850 -0.07(-0.80%)
May 01, 2018 8.800 8.820 8.730 8.770 382,238 -0.03(-0.34%)
Apr 30, 2018 8.830 8.890 8.800 8.800 526,394 -0.05(-0.56%)
Apr 27, 2018 8.950 8.970 8.840 8.850 384,907 -0.08(-0.90%)
Apr 26, 2018 8.800 9.000 8.750 8.930 721,189 +0.02(+0.22%)
Apr 25, 2018 8.800 8.925 8.780 8.910 420,566 +0.09(+1.02%)
Apr 24, 2018 8.740 8.840 8.740 8.820 266,277 +0.09(+1.03%)
Apr 23, 2018 8.780 8.785 8.725 8.730 323,088 -0.02(-0.23%)
Apr 20, 2018 8.780 8.780 8.710 8.750 345,888 -0.01(-0.11%)
Apr 19, 2018 8.810 8.870 8.730 8.760 399,133 -0.08(-0.90%)
Apr 18, 2018 8.840 8.890 8.820 8.840 516,648 +0.02(+0.23%)
Apr 17, 2018 8.720 8.820 8.660 8.820 690,307 +0.14(+1.61%)
Apr 16, 2018 8.640 8.700 8.590 8.680 426,969 +0.06(+0.70%)
Apr 13, 2018 8.700 8.710 8.570 8.620 388,921 -0.05(-0.58%)
Apr 12, 2018 8.730 8.730 8.640 8.670 364,669 -0.05(-0.57%)
Apr 11, 2018 8.730 8.730 8.654 8.720 343,489 +0.00(+0.00%)
Apr 10, 2018 8.730 8.750 8.670 8.720 544,630 +0.02(+0.23%)
Apr 09, 2018 8.730 8.750 8.625 8.700 614,763 +0.00(+0.00%)
Apr 06, 2018 8.680 8.720 8.640 8.700 810,242 +0.02(+0.23%)
Apr 05, 2018 8.700 8.720 8.620 8.680 578,920 -0.01(-0.12%)
Apr 04, 2018 8.600 8.730 8.590 8.690 567,673 +0.06(+0.70%)
Apr 03, 2018 8.540 8.680 8.535 8.630 492,486 +0.09(+1.05%)
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.