Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.480	6.480	6.480	0	-0.16(-2.37%)
Dec 28, 2017	6.540	6.645	6.540	6.638	988,841	+0.10(+1.49%)
Dec 27, 2017	6.621	6.636	6.533	6.540	749,046	-0.07(-1.00%)
Dec 26, 2017	6.526	6.643	6.518	6.606	460,065	+0.06(+0.90%)
Dec 22, 2017	6.643	6.643	6.540	6.548	729,860	-0.10(-1.43%)
Dec 21, 2017	6.606	6.680	6.606	6.643	511,468	+0.03(+0.44%)
Dec 20, 2017	6.562	6.665	6.555	6.614	716,503	+0.05(+0.78%)
Dec 19, 2017	6.702	6.724	6.562	6.562	1,216,268	-0.14(-2.08%)
Dec 18, 2017	6.826	6.870	6.694	6.702	727,185	-0.10(-1.40%)
Dec 15, 2017	6.716	6.841	6.716	6.797	2,196,044	+0.10(+1.42%)
Dec 14, 2017	6.746	6.782	6.694	6.702	846,683	-0.03(-0.44%)
Dec 13, 2017	6.658	6.804	6.643	6.731	1,726,941	+0.08(+1.21%)
Dec 12, 2017	6.819	6.819	6.628	6.650	1,783,164	-0.16(-2.37%)
Dec 11, 2017	6.760	6.812	6.746	6.812	711,825	+0.04(+0.54%)
Dec 08, 2017	6.834	6.834	6.665	6.775	954,130	+0.10(+1.43%)
Dec 07, 2017	6.650	6.727	6.636	6.680	454,240	+0.01(+0.11%)
Dec 06, 2017	6.694	6.702	6.643	6.672	482,436	-0.02(-0.33%)
Dec 05, 2017	6.782	6.782	6.672	6.694	775,992	-0.08(-1.19%)
Dec 04, 2017	6.716	6.808	6.709	6.775	871,147	+0.10(+1.43%)

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.