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 (%)
Sep 30, 2019	6.085	6.134	6.060	6.085	494,239	-0.02(-0.27%)
Sep 27, 2019	6.201	6.229	6.060	6.101	601,083	-0.09(-1.47%)
Sep 26, 2019	6.209	6.241	6.176	6.192	800,628	-0.03(-0.52%)
Sep 25, 2019	6.013	6.257	6.013	6.225	1,051,887	+0.20(+3.38%)
Sep 24, 2019	6.111	6.160	6.013	6.021	1,151,996	-0.11(-1.73%)
Sep 23, 2019	6.078	6.160	6.078	6.127	646,152	+0.01(+0.13%)
Sep 20, 2019	6.184	6.200	6.046	6.119	2,283,965	-0.04(-0.66%)
Sep 19, 2019	6.103	6.200	6.103	6.160	512,503	+0.05(+0.80%)
Sep 18, 2019	6.070	6.127	6.062	6.111	658,977	+0.03(+0.54%)
Sep 17, 2019	6.151	6.151	6.046	6.078	595,524	-0.07(-1.19%)
Sep 16, 2019	6.119	6.176	6.070	6.151	682,084	+0.01(+0.13%)
Sep 13, 2019	6.029	6.200	6.013	6.143	839,626	+0.11(+1.75%)
Sep 12, 2019	6.037	6.119	6.005	6.037	580,427	+0.00(+0.00%)
Sep 11, 2019	5.948	6.070	5.940	6.037	706,981	+0.10(+1.65%)
Sep 10, 2019	5.891	6.050	5.891	5.940	798,942	+0.05(+0.83%)
Sep 09, 2019	5.809	5.915	5.793	5.891	908,957	+0.10(+1.69%)
Sep 06, 2019	5.817	5.826	5.760	5.793	738,861	-0.04(-0.70%)
Sep 05, 2019	5.785	5.874	5.781	5.834	678,732	+0.07(+1.27%)
Sep 04, 2019	5.793	5.817	5.703	5.760	609,509	-0.02(-0.28%)

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.