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 (%)
Jan 31, 2019 7.300 7.640 7.235 7.370 1,349,638 +0.12(+1.66%)
Jan 30, 2019 7.230 7.260 7.190 7.250 576,999 +0.04(+0.55%)
Jan 29, 2019 7.210 7.230 7.170 7.210 355,237 +0.00(+0.00%)
Jan 28, 2019 7.200 7.220 7.150 7.210 442,275 -0.02(-0.28%)
Jan 25, 2019 7.230 7.265 7.160 7.230 456,600 +0.02(+0.28%)
Jan 24, 2019 7.120 7.220 7.100 7.210 603,152 +0.09(+1.26%)
Jan 23, 2019 7.130 7.180 7.110 7.120 832,097 +0.00(+0.00%)
Jan 22, 2019 7.160 7.185 7.060 7.120 545,400 -0.06(-0.84%)
Jan 18, 2019 7.220 7.250 7.160 7.180 320,400 -0.05(-0.69%)
Jan 17, 2019 7.190 7.230 7.170 7.230 872,658 +0.03(+0.42%)
Jan 16, 2019 7.200 7.245 7.185 7.200 835,617 +0.00(+0.00%)
Jan 15, 2019 7.180 7.220 7.160 7.200 498,212 -0.01(-0.14%)
Jan 14, 2019 7.240 7.265 7.170 7.210 947,553 +0.00(+0.00%)
Jan 11, 2019 7.080 7.230 7.060 7.210 537,700 +0.10(+1.41%)
Jan 10, 2019 7.080 7.150 7.045 7.110 577,140 +0.04(+0.57%)
Jan 09, 2019 6.990 7.120 6.930 7.070 848,029 +0.12(+1.73%)
Jan 08, 2019 7.040 7.050 6.920 6.950 1,545,826 -0.09(-1.28%)
Jan 07, 2019 6.900 7.105 6.880 7.040 1,354,872 +0.11(+1.59%)
Jan 04, 2019 6.850 6.950 6.810 6.930 694,100 +0.10(+1.46%)
Jan 03, 2019 6.740 6.900 6.740 6.830 951,977 +0.07(+1.04%)
Jan 02, 2019 6.650 6.830 6.580 6.760 653,209 +0.09(+1.35%)
Dec 31, 2018 6.880 6.920 6.605 6.670 1,455,400 -0.22(-3.19%)
Dec 28, 2018 6.900 6.950 6.840 6.890 1,231,800 -0.04(-0.58%)
Dec 27, 2018 6.840 6.935 6.780 6.930 1,450,793 +0.02(+0.29%)
Dec 26, 2018 6.710 6.960 6.700 6.910 1,253,295 +0.20(+2.98%)
Dec 24, 2018 6.750 6.800 6.650 6.710 489,800 -0.07(-1.03%)
Dec 21, 2018 6.720 6.920 6.690 6.780 2,787,500 +0.06(+0.89%)
Dec 20, 2018 7.080 7.080 6.680 6.720 1,035,612 -0.34(-4.82%)
Dec 19, 2018 7.130 7.180 7.030 7.060 890,655 -0.07(-0.98%)
Dec 18, 2018 7.110 7.220 7.080 7.130 760,603 +0.07(+0.99%)
Dec 17, 2018 7.370 7.370 7.020 7.060 1,173,684 -0.33(-4.47%)
Dec 14, 2018 7.350 7.510 7.300 7.390 566,100 +0.01(+0.14%)
Dec 13, 2018 7.440 7.480 7.370 7.380 694,187 -0.10(-1.34%)
Dec 12, 2018 7.490 7.520 7.410 7.480 564,520 +0.03(+0.40%)
Dec 11, 2018 7.350 7.510 7.340 7.450 622,872 +0.10(+1.36%)
Dec 10, 2018 7.650 7.650 7.320 7.350 1,911,734 -0.29(-3.80%)
Dec 07, 2018 7.700 7.700 7.620 7.640 1,107,000 -0.03(-0.39%)
Dec 06, 2018 7.630 7.680 7.570 7.670 912,419 -0.01(-0.13%)
Dec 04, 2018 7.700 7.755 7.640 7.680 890,700 -0.01(-0.13%)
Dec 03, 2018 7.760 7.780 7.660 7.690 1,369,245 -0.04(-0.52%)
Nov 30, 2018 7.640 7.730 7.635 7.730 2,052,000 +0.07(+0.91%)
Nov 29, 2018 7.620 7.690 7.580 7.660 475,353 +0.01(+0.13%)
Nov 28, 2018 7.670 7.700 7.600 7.650 906,251 +0.01(+0.13%)
Nov 27, 2018 7.690 7.720 7.620 7.640 670,146 -0.04(-0.52%)
Nov 26, 2018 7.630 7.680 7.590 7.680 628,948 +0.09(+1.19%)
Nov 23, 2018 7.590 7.640 7.580 7.590 185,500 -0.01(-0.13%)
Nov 21, 2018 7.600 7.600 7.600 0 -0.02(-0.26%)
Nov 20, 2018 7.600 7.660 7.560 7.620 966,674 -0.01(-0.13%)
Nov 19, 2018 7.550 7.670 7.500 7.630 1,119,161 +0.06(+0.79%)
Nov 16, 2018 7.440 7.605 7.410 7.570 1,285,600 +0.07(+0.93%)
Nov 15, 2018 7.440 7.530 7.380 7.500 903,069 +0.01(+0.13%)
Nov 14, 2018 7.480 7.550 7.420 7.490 839,826 +0.04(+0.54%)
Nov 13, 2018 7.390 7.500 7.370 7.450 782,804 +0.07(+0.95%)
Nov 12, 2018 7.340 7.450 7.310 7.380 781,782 +0.04(+0.54%)
Nov 09, 2018 7.445 7.450 7.265 7.340 942,600 -0.12(-1.61%)
Nov 08, 2018 7.500 7.550 7.380 7.460 864,382 -0.08(-1.06%)
Nov 07, 2018 7.480 7.560 7.410 7.540 2,666,621 +0.08(+1.07%)
Nov 06, 2018 7.350 7.510 7.320 7.460 1,123,005 +0.16(+2.19%)
Nov 05, 2018 7.250 7.330 7.230 7.300 701,793 +0.04(+0.55%)
Nov 02, 2018 7.340 7.380 7.190 7.260 858,400 -0.07(-0.95%)
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.