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, 2020 8.250 8.290 8.160 8.220 1,204,000 -0.08(-0.96%)
Jan 30, 2020 8.260 8.345 8.200 8.300 586,784 +0.07(+0.85%)
Jan 29, 2020 8.140 8.230 8.111 8.230 607,884 +0.05(+0.61%)
Jan 28, 2020 8.140 8.270 8.120 8.180 623,980 +0.06(+0.74%)
Jan 27, 2020 8.020 8.150 8.000 8.120 541,620 +0.07(+0.87%)
Jan 24, 2020 8.140 8.150 8.010 8.050 326,200 -0.09(-1.11%)
Jan 23, 2020 8.180 8.180 8.100 8.140 530,259 -0.03(-0.37%)
Jan 22, 2020 8.110 8.180 8.090 8.170 549,680 +0.06(+0.74%)
Jan 21, 2020 8.120 8.160 8.090 8.110 393,411 -0.04(-0.49%)
Jan 17, 2020 8.250 8.250 8.130 8.150 267,000 -0.06(-0.73%)
Jan 16, 2020 8.260 8.280 8.190 8.210 241,395 -0.01(-0.12%)
Jan 15, 2020 8.200 8.270 8.190 8.220 750,112 +0.00(+0.00%)
Jan 14, 2020 8.160 8.240 8.110 8.220 307,054 +0.06(+0.74%)
Jan 13, 2020 7.950 8.180 7.950 8.160 493,303 +0.18(+2.26%)
Jan 10, 2020 7.920 7.990 7.890 7.980 308,100 +0.06(+0.76%)
Jan 09, 2020 7.990 8.040 7.920 7.920 326,836 -0.06(-0.75%)
Jan 08, 2020 7.970 8.050 7.970 7.980 241,915 -0.02(-0.25%)
Jan 07, 2020 7.920 8.015 7.920 8.000 281,346 +0.04(+0.50%)
Jan 06, 2020 7.880 8.000 7.880 7.960 405,526 +0.03(+0.38%)
Jan 03, 2020 7.810 7.945 7.810 7.930 395,100 +0.07(+0.89%)
Jan 02, 2020 7.940 7.950 7.850 7.860 392,332 -0.06(-0.76%)
Dec 31, 2019 7.880 7.970 7.870 7.920 436,300 +0.02(+0.25%)
Dec 30, 2019 7.960 8.000 7.890 7.900 495,068 -0.19(-2.35%)
Dec 27, 2019 8.150 8.160 8.090 8.090 352,900 -0.04(-0.49%)
Dec 26, 2019 8.050 8.150 8.040 8.130 429,624 +0.10(+1.25%)
Dec 24, 2019 7.910 8.030 7.910 8.030 285,800 +0.13(+1.65%)
Dec 23, 2019 7.940 7.960 7.860 7.900 755,653 +0.02(+0.25%)
Dec 20, 2019 7.960 8.030 7.880 7.880 2,081,200 -0.10(-1.25%)
Dec 19, 2019 8.100 8.110 7.950 7.980 605,830 -0.11(-1.36%)
Dec 18, 2019 8.040 8.120 7.980 8.090 899,554 +0.07(+0.87%)
Dec 17, 2019 8.000 8.050 8.000 8.020 659,372 +0.02(+0.25%)
Dec 16, 2019 8.120 8.150 8.000 8.000 772,308 -0.07(-0.87%)
Dec 13, 2019 8.090 8.110 8.030 8.070 444,800 -0.04(-0.49%)
Dec 12, 2019 8.000 8.150 7.970 8.110 507,002 +0.11(+1.37%)
Dec 11, 2019 7.980 8.000 7.940 8.000 319,878 +0.01(+0.13%)
Dec 10, 2019 7.960 7.990 7.940 7.990 279,132 +0.03(+0.38%)
Dec 09, 2019 7.880 8.000 7.830 7.960 394,335 +0.05(+0.63%)
Dec 06, 2019 7.820 7.920 7.820 7.910 423,900 +0.10(+1.28%)
Dec 05, 2019 7.830 7.850 7.780 7.810 371,027 +0.03(+0.39%)
Dec 04, 2019 7.760 7.820 7.745 7.780 377,983 +0.04(+0.52%)
Dec 03, 2019 7.750 7.780 7.705 7.740 408,808 -0.02(-0.26%)
Dec 02, 2019 7.790 7.800 7.750 7.760 356,995 -0.02(-0.26%)
Nov 29, 2019 7.720 7.780 7.720 7.780 170,700 +0.04(+0.52%)
Nov 27, 2019 7.690 7.750 7.637 7.740 281,700 +0.09(+1.18%)
Nov 26, 2019 7.740 7.760 7.615 7.650 437,568 -0.08(-1.03%)
Nov 25, 2019 7.630 7.755 7.620 7.730 821,193 +0.09(+1.18%)
Nov 22, 2019 7.650 7.690 7.560 7.640 262,600 +0.01(+0.13%)
Nov 21, 2019 7.620 7.670 7.560 7.630 394,824 +0.05(+0.66%)
Nov 20, 2019 7.600 7.710 7.580 7.580 553,836 -0.06(-0.79%)
Nov 19, 2019 7.700 7.720 7.630 7.640 525,911 -0.02(-0.26%)
Nov 18, 2019 7.660 7.735 7.625 7.660 460,297 -0.04(-0.52%)
Nov 15, 2019 7.690 7.720 7.630 7.700 812,700 +0.06(+0.79%)
Nov 14, 2019 7.610 7.660 7.590 7.640 291,318 +0.05(+0.66%)
Nov 13, 2019 7.490 7.600 7.480 7.590 329,893 +0.06(+0.80%)
Nov 12, 2019 7.570 7.620 7.510 7.530 296,114 -0.02(-0.26%)
Nov 11, 2019 7.610 7.670 7.530 7.550 351,035 -0.06(-0.79%)
Nov 08, 2019 7.560 7.660 7.560 7.610 610,300 +0.05(+0.66%)
Nov 07, 2019 7.500 7.580 7.500 7.560 307,328 +0.09(+1.20%)
Nov 06, 2019 7.540 7.610 7.470 7.470 377,421 -0.07(-0.93%)
Nov 05, 2019 7.630 7.710 7.540 7.540 522,766 -0.09(-1.18%)
Nov 04, 2019 7.790 7.800 7.600 7.630 421,862 -0.10(-1.29%)
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.