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 (%)
May 31, 2019 6.376 6.400 6.311 6.352 801,880 -0.09(-1.37%)
May 30, 2019 6.432 6.456 6.400 6.440 576,038 +0.00(+0.00%)
May 29, 2019 6.544 6.552 6.432 6.440 353,497 -0.11(-1.72%)
May 28, 2019 6.617 6.633 6.544 6.552 405,656 -0.05(-0.73%)
May 24, 2019 6.576 6.601 6.560 6.601 236,242 +0.05(+0.74%)
May 23, 2019 6.544 6.568 6.520 6.552 587,144 -0.04(-0.61%)
May 22, 2019 6.657 6.677 6.576 6.593 313,927 -0.06(-0.97%)
May 21, 2019 6.673 6.697 6.633 6.657 497,438 -0.02(-0.24%)
May 20, 2019 6.633 6.729 6.617 6.673 732,482 -0.08(-1.19%)
May 17, 2019 6.809 6.833 6.753 6.753 943,601 -0.08(-1.18%)
May 16, 2019 6.817 6.882 6.797 6.833 766,638 +0.02(+0.24%)
May 15, 2019 6.729 6.825 6.697 6.817 791,503 +0.08(+1.19%)
May 14, 2019 6.657 6.737 6.653 6.737 281,934 +0.06(+0.96%)
May 13, 2019 6.713 6.769 6.657 6.673 319,313 -0.10(-1.42%)
May 10, 2019 6.793 6.833 6.753 6.769 468,251 -0.04(-0.59%)
May 09, 2019 6.793 6.841 6.745 6.809 264,728 -0.01(-0.12%)
May 08, 2019 6.825 6.866 6.797 6.817 528,221 -0.02(-0.35%)
May 07, 2019 6.882 6.930 6.785 6.841 596,490 -0.08(-1.16%)
May 06, 2019 6.890 6.938 6.882 6.922 485,473 -0.02(-0.23%)
May 03, 2019 6.938 6.994 6.894 6.938 604,492 +0.04(+0.58%)
May 02, 2019 6.849 6.906 6.817 6.898 585,608 +0.06(+0.94%)
May 01, 2019 6.898 6.922 6.825 6.833 1,242,475 -0.06(-0.93%)
Apr 30, 2019 6.914 6.914 6.849 6.898 576,977 -0.01(-0.12%)
Apr 29, 2019 6.906 6.938 6.866 6.906 527,340 +0.02(+0.35%)
Apr 26, 2019 6.825 6.898 6.793 6.882 568,875 +0.07(+1.06%)
Apr 25, 2019 6.906 6.914 6.753 6.809 637,609 -0.12(-1.74%)
Apr 24, 2019 6.922 6.962 6.890 6.930 518,282 +0.01(+0.12%)
Apr 23, 2019 6.898 6.942 6.874 6.922 441,836 +0.02(+0.23%)
Apr 22, 2019 6.858 6.914 6.833 6.906 442,978 +0.02(+0.35%)
Apr 18, 2019 6.898 6.914 6.858 6.882 379,831 -0.02(-0.23%)
Apr 17, 2019 6.866 6.906 6.809 6.898 663,359 +0.02(+0.35%)
Apr 16, 2019 6.930 6.938 6.862 6.874 560,672 -0.03(-0.47%)
Apr 15, 2019 6.994 6.994 6.898 6.906 521,309 -0.08(-1.15%)
Apr 12, 2019 6.978 7.002 6.922 6.986 280,950 +0.02(+0.23%)
Apr 11, 2019 6.994 7.010 6.947 6.970 259,660 -0.03(-0.46%)
Apr 10, 2019 7.010 7.030 6.978 7.002 563,824 +0.01(+0.11%)
Apr 09, 2019 7.018 7.042 6.994 6.994 701,505 -0.02(-0.34%)
Apr 08, 2019 6.962 7.034 6.962 7.018 779,597 +0.04(+0.58%)
Apr 05, 2019 6.962 6.994 6.890 6.978 2,548,857 +0.03(+0.46%)
Apr 04, 2019 6.898 6.954 6.882 6.946 871,366 +0.05(+0.70%)
Apr 03, 2019 6.930 6.946 6.898 6.898 551,185 -0.02(-0.23%)
Apr 02, 2019 6.946 6.946 6.890 6.914 557,753 -0.02(-0.35%)
Apr 01, 2019 6.898 6.946 6.882 6.938 650,489 +0.04(+0.58%)
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.