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 29, 2021 5.034 5.109 4.949 5.025 2,022,458 -0.04(-0.74%)
Jan 28, 2021 5.175 5.260 5.006 5.062 1,495,903 -0.10(-2.00%)
Jan 27, 2021 5.279 5.326 5.138 5.166 1,729,312 -0.18(-3.35%)
Jan 26, 2021 5.495 5.537 5.302 5.345 1,501,471 -0.14(-2.57%)
Jan 25, 2021 5.457 5.542 5.392 5.486 771,252 +0.01(+0.17%)
Jan 22, 2021 5.373 5.476 5.354 5.476 656,475 +0.04(+0.69%)
Jan 21, 2021 5.410 5.504 5.363 5.439 849,744 +0.04(+0.70%)
Jan 20, 2021 5.345 5.410 5.288 5.401 874,499 +0.14(+2.68%)
Jan 19, 2021 5.401 5.401 5.241 5.260 775,098 -0.07(-1.24%)
Jan 15, 2021 5.345 5.401 5.326 5.326 634,263 -0.03(-0.53%)
Jan 14, 2021 5.232 5.401 5.034 5.354 1,528,002 +0.12(+2.34%)
Jan 13, 2021 5.232 5.302 5.138 5.232 902,180 -0.03(-0.54%)
Jan 12, 2021 5.326 5.345 5.232 5.260 775,136 -0.06(-1.06%)
Jan 11, 2021 5.335 5.410 5.307 5.316 374,782 -0.04(-0.70%)
Jan 08, 2021 5.382 5.392 5.246 5.354 493,020 -0.06(-1.04%)
Jan 07, 2021 5.457 5.486 5.354 5.410 481,007 -0.01(-0.17%)
Jan 06, 2021 5.363 5.495 5.363 5.420 933,175 +0.13(+2.49%)
Jan 05, 2021 5.279 5.363 5.269 5.288 718,862 +0.02(+0.36%)
Jan 04, 2021 5.504 5.504 5.213 5.269 750,623 -0.20(-3.61%)
Dec 31, 2020 5.467 5.467 5.467 575,242 +0.06(+1.04%)
Dec 30, 2020 5.382 5.448 5.307 5.410 575,242 +0.08(+1.59%)
Dec 29, 2020 5.372 5.408 5.289 5.326 727,750 -0.03(-0.51%)
Dec 28, 2020 5.362 5.509 5.353 5.353 790,630 +0.04(+0.69%)
Dec 24, 2020 5.417 5.417 5.307 5.317 321,827 -0.06(-1.19%)
Dec 23, 2020 5.280 5.504 5.252 5.381 796,171 +0.10(+1.91%)
Dec 22, 2020 5.262 5.298 5.179 5.280 468,546 +0.02(+0.35%)
Dec 21, 2020 5.271 5.289 5.142 5.262 1,014,031 -0.05(-1.03%)
Dec 18, 2020 5.509 5.573 5.271 5.317 3,817,195 -0.17(-3.01%)
Dec 17, 2020 5.472 5.509 5.404 5.482 659,002 +0.04(+0.67%)
Dec 16, 2020 5.537 5.573 5.417 5.445 903,261 -0.09(-1.66%)
Dec 15, 2020 5.518 5.573 5.427 5.537 689,329 +0.06(+1.17%)
Dec 14, 2020 5.445 5.555 5.427 5.472 684,552 +0.06(+1.19%)
Dec 11, 2020 5.390 5.477 5.362 5.408 486,558 +0.01(+0.17%)
Dec 10, 2020 5.427 5.482 5.362 5.399 482,234 -0.07(-1.34%)
Dec 09, 2020 5.582 5.610 5.413 5.472 465,898 -0.08(-1.49%)
Dec 08, 2020 5.417 5.573 5.408 5.555 437,323 +0.10(+1.85%)
Dec 07, 2020 5.491 5.592 5.417 5.454 500,317 -0.13(-2.30%)
Dec 04, 2020 5.537 5.610 5.500 5.582 591,943 +0.06(+1.16%)
Dec 03, 2020 5.408 5.559 5.353 5.518 1,160,965 +0.12(+2.21%)
Dec 02, 2020 5.234 5.417 5.197 5.399 585,333 +0.16(+2.97%)
Dec 01, 2020 5.271 5.344 5.207 5.243 506,176 +0.08(+1.60%)
Nov 30, 2020 5.326 5.436 5.142 5.161 792,534 -0.21(-3.92%)
Nov 27, 2020 5.417 5.436 5.317 5.372 229,315 -0.06(-1.18%)
Nov 25, 2020 5.509 5.546 5.326 5.436 833,477 -0.10(-1.82%)
Nov 24, 2020 5.454 5.619 5.390 5.537 810,522 +0.17(+3.25%)
Nov 23, 2020 5.234 5.427 5.225 5.362 760,516 +0.16(+2.99%)
Nov 20, 2020 5.161 5.252 5.161 5.207 469,976 +0.00(+0.00%)
Nov 19, 2020 5.298 5.307 5.083 5.207 432,039 -0.11(-2.07%)
Nov 18, 2020 5.307 5.482 5.307 5.317 755,895 +0.01(+0.17%)
Nov 17, 2020 5.271 5.372 5.239 5.307 891,057 +0.00(+0.00%)
Nov 16, 2020 5.152 5.445 5.152 5.307 847,923 +0.22(+4.32%)
Nov 13, 2020 5.042 5.133 5.014 5.087 404,302 +0.07(+1.46%)
Nov 12, 2020 5.042 5.060 4.941 5.014 555,128 -0.05(-1.09%)
Nov 11, 2020 5.225 5.225 4.977 5.069 595,262 -0.14(-2.64%)
Nov 10, 2020 4.858 5.262 4.849 5.207 1,247,669 +0.40(+8.40%)
Nov 09, 2020 4.941 5.023 4.794 4.803 1,564,455 +0.08(+1.75%)
Nov 06, 2020 4.803 4.812 4.675 4.721 529,323 -0.09(-1.90%)
Nov 05, 2020 4.757 4.918 4.721 4.812 600,902 +0.03(+0.57%)
Nov 04, 2020 4.748 4.822 4.666 4.785 376,985 -0.04(-0.76%)
Nov 03, 2020 4.757 4.858 4.753 4.822 701,330 +0.15(+3.14%)
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.