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 31, 2021 6.270 6.300 6.210 6.230 1,284,650 -0.05(-0.80%)
Mar 30, 2021 6.170 6.300 6.110 6.280 972,989 -0.02(-0.32%)
Mar 29, 2021 6.370 6.465 6.300 6.300 1,151,669 -0.11(-1.72%)
Mar 26, 2021 6.400 6.430 6.350 6.410 993,300 +0.06(+0.94%)
Mar 25, 2021 6.320 6.380 6.170 6.350 1,354,795 +0.04(+0.63%)
Mar 24, 2021 6.430 6.540 6.310 6.310 1,080,981 -0.03(-0.47%)
Mar 23, 2021 6.460 6.490 6.290 6.340 1,425,550 -0.16(-2.46%)
Mar 22, 2021 6.490 6.660 6.470 6.500 1,304,025 +0.07(+1.09%)
Mar 19, 2021 6.270 6.430 6.230 6.430 2,796,800 +0.13(+2.06%)
Mar 18, 2021 6.410 6.420 6.250 6.300 680,900 -0.12(-1.87%)
Mar 17, 2021 6.350 6.420 6.330 6.420 537,370 +0.07(+1.10%)
Mar 16, 2021 6.360 6.380 6.265 6.350 705,427 -0.01(-0.16%)
Mar 15, 2021 6.350 6.390 6.275 6.360 726,461 +0.03(+0.47%)
Mar 12, 2021 6.370 6.480 6.320 6.330 1,040,100 -0.01(-0.16%)
Mar 11, 2021 6.240 6.350 6.150 6.340 671,149 +0.17(+2.76%)
Mar 10, 2021 6.030 6.185 6.010 6.170 672,216 +0.15(+2.49%)
Mar 09, 2021 6.080 6.080 5.940 6.020 1,186,031 -0.03(-0.50%)
Mar 08, 2021 5.880 6.090 5.880 6.050 1,153,220 +0.18(+3.07%)
Mar 05, 2021 5.990 6.040 5.660 5.870 1,342,800 -0.10(-1.68%)
Mar 04, 2021 5.990 6.090 5.910 5.970 1,155,907 -0.02(-0.33%)
Mar 03, 2021 5.840 6.180 5.840 5.990 1,491,027 +0.16(+2.74%)
Mar 02, 2021 5.700 5.890 5.700 5.830 1,280,209 +0.03(+0.52%)
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.