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 29, 2019 6.914 6.922 6.845 6.898 1,455,066 +0.02(+0.35%)
Mar 28, 2019 6.833 6.898 6.785 6.874 900,423 +0.04(+0.59%)
Mar 27, 2019 6.802 6.857 6.770 6.833 891,181 +0.03(+0.47%)
Mar 26, 2019 6.690 6.825 6.674 6.802 1,789,698 +0.13(+1.91%)
Mar 25, 2019 6.587 6.750 6.587 6.674 928,965 +0.09(+1.33%)
Mar 22, 2019 6.650 6.706 6.579 6.587 803,259 -0.08(-1.19%)
Mar 21, 2019 6.698 6.786 6.666 6.666 652,906 -0.06(-0.83%)
Mar 20, 2019 6.770 6.818 6.706 6.722 810,057 -0.04(-0.59%)
Mar 19, 2019 6.833 6.833 6.750 6.762 660,383 -0.06(-0.82%)
Mar 18, 2019 6.770 6.873 6.706 6.818 911,238 +0.05(+0.71%)
Mar 15, 2019 6.746 6.786 6.714 6.770 3,158,481 +0.02(+0.35%)
Mar 14, 2019 6.690 6.762 6.662 6.746 1,695,381 +0.07(+1.07%)
Mar 13, 2019 6.611 6.674 6.595 6.674 1,031,676 +0.06(+0.96%)
Mar 12, 2019 6.595 6.619 6.579 6.611 696,187 +0.01(+0.12%)
Mar 11, 2019 6.523 6.611 6.507 6.603 1,182,542 +0.09(+1.34%)
Mar 08, 2019 6.523 6.563 6.483 6.515 648,264 -0.02(-0.24%)
Mar 07, 2019 6.539 6.583 6.499 6.531 2,268,107 -0.01(-0.12%)
Mar 06, 2019 6.555 6.595 6.499 6.539 1,110,034 -0.02(-0.36%)
Mar 05, 2019 6.547 6.603 6.515 6.563 904,398 +0.00(+0.00%)
Mar 04, 2019 6.563 6.595 6.523 6.563 1,233,960 +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.