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 (%)
Jun 30, 2020 4.915 5.005 4.862 4.907 556,309 -0.04(-0.90%)
Jun 29, 2020 4.862 5.041 4.755 4.951 1,064,283 +0.17(+3.55%)
Jun 26, 2020 4.816 4.877 4.677 4.781 1,432,562 -0.13(-2.65%)
Jun 25, 2020 4.660 4.912 4.642 4.912 1,024,879 +0.23(+5.02%)
Jun 24, 2020 4.808 4.820 4.555 4.677 1,144,384 -0.23(-4.61%)
Jun 23, 2020 4.903 4.903 4.764 4.903 789,218 +0.10(+1.99%)
Jun 22, 2020 4.694 4.825 4.642 4.808 655,691 +0.05(+1.10%)
Jun 19, 2020 4.964 5.042 4.755 4.755 1,593,947 -0.17(-3.36%)
Jun 18, 2020 4.860 4.981 4.816 4.921 810,265 +0.01(+0.18%)
Jun 17, 2020 4.955 4.999 4.877 4.912 823,885 -0.03(-0.70%)
Jun 16, 2020 5.112 5.155 4.855 4.947 886,508 +0.00(+0.00%)
Jun 15, 2020 4.634 4.990 4.634 4.947 1,263,826 +0.08(+1.61%)
Jun 12, 2020 4.825 4.929 4.634 4.868 1,360,094 +0.31(+6.87%)
Jun 11, 2020 4.651 4.747 4.466 4.555 1,471,196 -0.38(-7.75%)
Jun 10, 2020 5.155 5.155 4.738 4.938 1,149,828 -0.17(-3.24%)
Jun 09, 2020 5.103 5.233 4.964 5.103 950,702 -0.17(-3.14%)
Jun 08, 2020 5.042 5.277 5.042 5.268 1,322,486 +0.34(+6.88%)
Jun 05, 2020 5.312 5.581 4.873 4.929 1,593,602 -0.15(-2.91%)
Jun 04, 2020 4.616 5.077 4.547 5.077 1,750,783 +0.44(+9.57%)
Jun 03, 2020 4.547 4.673 4.460 4.634 1,242,374 +0.20(+4.51%)
Jun 02, 2020 4.495 4.599 4.390 4.434 1,015,413 -0.03(-0.58%)
Jun 01, 2020 4.390 4.555 4.316 4.460 1,113,426 +0.06(+1.38%)
May 29, 2020 4.416 4.477 4.338 4.399 1,798,927 -0.09(-1.94%)
May 28, 2020 4.764 4.764 4.451 4.486 1,188,803 -0.19(-4.09%)
May 27, 2020 4.616 4.686 4.451 4.677 1,422,001 +0.17(+3.66%)
May 26, 2020 4.564 4.581 4.477 4.512 893,974 +0.06(+1.37%)
May 22, 2020 4.355 4.460 4.286 4.451 824,292 +0.15(+3.43%)
May 21, 2020 4.521 4.521 4.303 4.303 1,291,824 -0.12(-2.75%)
May 20, 2020 4.399 4.495 4.355 4.425 1,133,849 +0.14(+3.25%)
May 19, 2020 4.225 4.434 4.225 4.286 1,302,857 +0.05(+1.23%)
May 18, 2020 4.338 4.338 4.077 4.234 1,455,307 +0.13(+3.18%)
May 15, 2020 3.990 4.138 3.869 4.103 4,523,488 +0.07(+1.72%)
May 14, 2020 3.686 4.056 3.599 4.034 2,436,014 +0.23(+6.18%)
May 13, 2020 3.921 3.921 3.599 3.799 1,774,712 -0.13(-3.32%)
May 12, 2020 4.138 4.147 3.921 3.929 1,008,550 -0.18(-4.44%)
May 11, 2020 4.234 4.234 3.999 4.112 1,077,290 -0.20(-4.64%)
May 08, 2020 4.295 4.312 4.142 4.312 1,133,143 +0.12(+2.90%)
May 07, 2020 4.286 4.347 4.129 4.190 1,153,947 +0.00(+0.00%)
May 06, 2020 4.468 4.590 4.173 4.190 902,156 -0.08(-1.83%)
May 05, 2020 4.329 4.503 4.251 4.269 1,159,156 +0.05(+1.24%)
May 04, 2020 4.173 4.347 4.016 4.216 1,060,153 -0.03(-0.82%)
May 01, 2020 4.303 4.338 4.112 4.251 1,623,624 -0.26(-5.78%)
Apr 30, 2020 4.608 4.755 4.382 4.512 3,034,639 -0.61(-11.88%)
Apr 29, 2020 5.120 5.260 4.790 5.120 2,584,535 +0.41(+8.67%)
Apr 28, 2020 4.729 4.825 4.460 4.712 2,175,663 +0.40(+9.27%)
Apr 27, 2020 4.138 4.382 4.008 4.312 1,059,875 +0.20(+4.86%)
Apr 24, 2020 4.164 4.199 3.957 4.112 1,002,011 -0.08(-1.87%)
Apr 23, 2020 4.182 4.329 4.077 4.190 1,126,297 -0.02(-0.41%)
Apr 22, 2020 4.216 4.225 4.060 4.208 1,585,698 +0.05(+1.26%)
Apr 21, 2020 3.825 4.186 3.799 4.155 1,479,777 +0.21(+5.29%)
Apr 20, 2020 4.025 4.121 3.869 3.947 1,427,112 -0.13(-3.20%)
Apr 17, 2020 3.938 4.164 3.886 4.077 1,127,162 +0.27(+7.08%)
Apr 16, 2020 3.816 3.886 3.625 3.808 1,663,775 -0.02(-0.45%)
Apr 15, 2020 3.869 3.938 3.608 3.825 1,159,490 -0.18(-4.56%)
Apr 14, 2020 4.234 4.373 3.895 4.008 958,376 -0.19(-4.55%)
Apr 13, 2020 4.399 4.399 3.921 4.199 1,121,124 -0.20(-4.55%)
Apr 09, 2020 4.303 4.686 4.077 4.399 3,297,171 +0.36(+8.82%)
Apr 08, 2020 3.782 4.173 3.703 4.042 2,712,057 +0.53(+15.10%)
Apr 07, 2020 3.217 3.773 3.217 3.512 2,846,858 +0.47(+15.43%)
Apr 06, 2020 3.008 3.425 2.904 3.043 1,326,451 +0.20(+7.03%)
Apr 03, 2020 3.043 3.043 2.652 2.843 1,692,181 -0.23(-7.37%)
Apr 02, 2020 3.330 3.521 2.999 3.069 1,601,205 -0.25(-7.59%)
Apr 01, 2020 3.460 3.608 3.321 3.321 951,759 -0.33(-9.05%)
Mar 31, 2020 4.164 4.164 3.495 3.651 1,864,396 -0.40(-9.87%)
Mar 30, 2020 4.625 4.660 3.782 4.051 1,000,882 -0.20(-4.70%)
Mar 27, 2020 4.023 4.361 3.905 4.251 2,170,419 +0.09(+2.23%)
Mar 26, 2020 3.399 4.479 3.399 4.158 4,895,850 +0.98(+30.77%)
Mar 25, 2020 3.062 3.593 2.783 3.180 4,712,521 +0.37(+13.21%)
Mar 24, 2020 2.800 2.931 2.522 2.809 3,578,205 +0.25(+9.90%)
Mar 23, 2020 2.741 2.830 2.261 2.556 2,052,897 -0.04(-1.62%)
Mar 20, 2020 3.087 3.188 2.530 2.598 4,228,091 -0.35(-12.00%)
Mar 19, 2020 2.598 3.239 2.168 2.952 3,082,813 +0.44(+17.45%)
Mar 18, 2020 3.509 3.585 1.662 2.514 3,323,098 -1.19(-32.12%)
Mar 17, 2020 4.158 4.226 3.644 3.703 2,464,106 -0.37(-9.11%)
Mar 16, 2020 4.285 4.993 4.074 4.074 1,841,445 -0.67(-14.06%)
Mar 13, 2020 4.757 4.934 4.479 4.740 1,486,346 +0.20(+4.46%)
Mar 12, 2020 5.061 5.095 4.462 4.538 1,603,357 -0.97(-17.61%)
Mar 11, 2020 5.651 5.736 5.449 5.508 1,312,576 -0.28(-4.81%)
Mar 10, 2020 5.938 5.972 5.550 5.786 1,490,525 -0.04(-0.72%)
Mar 09, 2020 6.056 6.056 5.778 5.828 1,628,248 -0.57(-8.96%)
Mar 06, 2020 6.385 6.486 6.183 6.402 1,516,341 -0.07(-1.04%)
Mar 05, 2020 6.486 6.503 6.381 6.469 1,117,862 -0.15(-2.29%)
Mar 04, 2020 6.453 6.621 6.436 6.621 1,115,243 +0.24(+3.70%)
Mar 03, 2020 6.309 6.533 6.259 6.385 1,912,359 +0.07(+1.07%)
Mar 02, 2020 6.048 6.326 6.006 6.318 1,129,317 +0.33(+5.49%)
Feb 28, 2020 6.225 6.267 5.959 5.989 2,587,383 -0.34(-5.33%)
Feb 27, 2020 6.647 6.672 6.326 6.326 1,536,499 -0.40(-6.02%)
Feb 26, 2020 6.672 6.874 6.672 6.731 1,172,158 +0.08(+1.27%)
Feb 25, 2020 6.841 6.849 6.562 6.647 1,107,948 -0.20(-2.96%)
Feb 24, 2020 6.841 6.925 6.832 6.849 685,968 -0.08(-1.10%)
Feb 21, 2020 7.001 7.043 6.917 6.925 836,181 -0.08(-1.08%)
Feb 20, 2020 6.984 7.098 6.984 7.001 1,120,785 -0.02(-0.24%)
Feb 19, 2020 6.992 7.068 6.976 7.018 677,606 +0.03(+0.36%)
Feb 18, 2020 6.967 7.043 6.950 6.992 1,037,283 +0.02(+0.24%)
Feb 14, 2020 7.009 7.060 6.959 6.976 813,536 -0.03(-0.48%)
Feb 13, 2020 6.992 7.035 6.992 7.009 548,038 +0.02(+0.24%)
Feb 12, 2020 7.018 7.051 6.992 6.992 489,837 -0.01(-0.12%)
Feb 11, 2020 6.992 7.043 6.984 7.001 481,951 +0.02(+0.24%)
Feb 10, 2020 6.950 7.009 6.950 6.984 518,535 +0.00(+0.00%)
Feb 07, 2020 7.001 7.009 6.950 6.984 586,026 -0.03(-0.48%)
Feb 06, 2020 7.060 7.102 7.018 7.018 656,763 -0.03(-0.48%)
Feb 05, 2020 6.984 7.085 6.984 7.051 780,637 +0.08(+1.09%)
Feb 04, 2020 7.001 7.009 6.967 6.976 855,599 -0.03(-0.36%)
Feb 03, 2020 6.950 7.035 6.929 7.001 970,496 +0.07(+0.97%)
Jan 31, 2020 6.959 6.992 6.883 6.933 1,427,423 -0.07(-0.96%)
Jan 30, 2020 6.967 7.039 6.917 7.001 695,672 +0.06(+0.85%)
Jan 29, 2020 6.866 6.942 6.841 6.942 720,687 +0.04(+0.61%)
Jan 28, 2020 6.866 6.976 6.849 6.900 739,770 +0.05(+0.74%)
Jan 27, 2020 6.765 6.874 6.748 6.849 642,127 +0.06(+0.87%)
Jan 24, 2020 6.866 6.874 6.756 6.790 386,732 -0.08(-1.11%)
Jan 23, 2020 6.900 6.900 6.832 6.866 628,658 -0.03(-0.37%)
Jan 22, 2020 6.841 6.900 6.824 6.891 651,683 +0.05(+0.74%)
Jan 21, 2020 6.849 6.883 6.824 6.841 466,415 -0.03(-0.49%)
Jan 17, 2020 6.959 6.959 6.857 6.874 316,546 -0.05(-0.73%)
Jan 16, 2020 6.967 6.984 6.908 6.925 286,190 -0.01(-0.12%)
Jan 15, 2020 6.917 6.976 6.908 6.933 889,308 +0.00(+0.00%)
Jan 14, 2020 6.883 6.950 6.841 6.933 364,033 +0.05(+0.74%)
Jan 13, 2020 6.706 6.900 6.706 6.883 584,844 +0.15(+2.26%)
Jan 10, 2020 6.680 6.739 6.655 6.731 365,273 +0.05(+0.76%)
Jan 09, 2020 6.739 6.782 6.680 6.680 387,486 -0.05(-0.75%)
Jan 08, 2020 6.723 6.790 6.723 6.731 286,806 -0.02(-0.25%)
Jan 07, 2020 6.680 6.760 6.680 6.748 333,554 +0.03(+0.50%)
Jan 06, 2020 6.647 6.748 6.647 6.714 480,778 +0.03(+0.38%)
Jan 03, 2020 6.588 6.701 6.588 6.689 468,417 +0.06(+0.89%)
Jan 02, 2020 6.697 6.706 6.621 6.630 465,136 -0.05(-0.76%)
Dec 31, 2019 6.647 6.723 6.638 6.680 517,263 +0.02(+0.25%)
Dec 30, 2019 6.714 6.748 6.655 6.663 586,936 -0.03(-0.50%)
Dec 27, 2019 6.747 6.755 6.697 6.697 426,290 -0.03(-0.49%)
Dec 26, 2019 6.664 6.747 6.656 6.730 518,970 +0.08(+1.25%)
Dec 24, 2019 6.548 6.648 6.548 6.648 345,236 +0.11(+1.65%)
Dec 23, 2019 6.573 6.590 6.507 6.540 912,802 +0.02(+0.25%)
Dec 20, 2019 6.590 6.648 6.523 6.523 2,514,017 -0.08(-1.25%)
Dec 19, 2019 6.705 6.714 6.581 6.606 731,821 -0.09(-1.36%)
Dec 18, 2019 6.656 6.722 6.606 6.697 1,086,630 +0.06(+0.87%)
Dec 17, 2019 6.623 6.664 6.623 6.639 796,498 +0.02(+0.25%)
Dec 16, 2019 6.722 6.747 6.623 6.623 932,921 -0.06(-0.87%)
Dec 13, 2019 6.697 6.714 6.648 6.681 537,303 -0.03(-0.49%)
Dec 12, 2019 6.623 6.747 6.598 6.714 612,440 +0.09(+1.37%)
Dec 11, 2019 6.606 6.623 6.573 6.623 386,401 +0.01(+0.13%)
Dec 10, 2019 6.590 6.614 6.573 6.614 337,181 +0.02(+0.38%)
Dec 09, 2019 6.523 6.623 6.482 6.590 476,343 +0.04(+0.63%)
Dec 06, 2019 6.474 6.556 6.474 6.548 512,056 +0.08(+1.28%)
Dec 05, 2019 6.482 6.499 6.441 6.465 448,187 +0.02(+0.39%)
Dec 04, 2019 6.424 6.474 6.412 6.441 456,590 +0.03(+0.52%)
Dec 03, 2019 6.416 6.441 6.378 6.407 493,825 -0.02(-0.26%)
Dec 02, 2019 6.449 6.457 6.416 6.424 431,237 -0.02(-0.26%)
Nov 29, 2019 6.391 6.441 6.391 6.441 206,199 +0.03(+0.52%)
Nov 27, 2019 6.366 6.416 6.322 6.407 340,283 +0.07(+1.18%)
Nov 26, 2019 6.407 6.424 6.304 6.333 528,567 -0.07(-1.03%)
Nov 25, 2019 6.316 6.420 6.308 6.399 991,972 +0.07(+1.18%)
Nov 22, 2019 6.333 6.366 6.258 6.325 317,211 +0.01(+0.13%)
Nov 21, 2019 6.308 6.350 6.258 6.316 476,933 +0.04(+0.66%)
Nov 20, 2019 6.292 6.383 6.275 6.275 669,014 -0.05(-0.79%)
Nov 19, 2019 6.374 6.391 6.316 6.325 635,282 -0.02(-0.26%)
Nov 18, 2019 6.341 6.403 6.312 6.341 556,022 -0.03(-0.52%)
Nov 15, 2019 6.366 6.391 6.316 6.374 981,713 +0.05(+0.79%)
Nov 14, 2019 6.300 6.341 6.283 6.325 351,902 +0.04(+0.66%)
Nov 13, 2019 6.201 6.292 6.192 6.283 398,499 +0.05(+0.80%)
Nov 12, 2019 6.267 6.308 6.217 6.234 357,695 -0.02(-0.26%)
Nov 11, 2019 6.300 6.350 6.234 6.250 424,038 -0.05(-0.79%)
Nov 08, 2019 6.258 6.341 6.258 6.300 737,221 +0.04(+0.66%)
Nov 07, 2019 6.209 6.275 6.209 6.258 371,241 +0.07(+1.20%)
Nov 06, 2019 6.242 6.300 6.184 6.184 455,911 -0.06(-0.93%)
Nov 05, 2019 6.316 6.383 6.242 6.242 631,483 -0.07(-1.18%)
Nov 04, 2019 6.449 6.457 6.292 6.316 509,594 -0.08(-1.29%)
Nov 01, 2019 6.424 6.548 6.391 6.399 586,467 +0.00(+0.00%)
Oct 31, 2019 6.482 6.507 6.358 6.399 643,634 -0.08(-1.28%)
Oct 30, 2019 6.507 6.507 6.432 6.482 401,891 +0.00(+0.00%)
Oct 29, 2019 6.449 6.532 6.449 6.482 477,796 +0.02(+0.26%)
Oct 28, 2019 6.424 6.573 6.424 6.465 815,325 +0.06(+0.90%)
Oct 25, 2019 6.399 6.532 6.391 6.407 593,352 -0.02(-0.39%)
Oct 24, 2019 6.548 6.548 6.358 6.432 830,609 -0.08(-1.27%)
Oct 23, 2019 6.474 6.532 6.461 6.515 574,057 +0.04(+0.64%)
Oct 22, 2019 6.432 6.474 6.391 6.474 376,276 +0.02(+0.26%)
Oct 21, 2019 6.333 6.490 6.333 6.457 736,106 +0.15(+2.36%)
Oct 18, 2019 6.292 6.325 6.271 6.308 359,128 -0.01(-0.13%)
Oct 17, 2019 6.267 6.321 6.250 6.316 440,042 +0.07(+1.19%)
Oct 16, 2019 6.217 6.283 6.201 6.242 455,942 +0.01(+0.13%)
Oct 15, 2019 6.201 6.325 6.201 6.234 455,944 +0.02(+0.40%)
Oct 14, 2019 6.209 6.242 6.163 6.209 361,655 -0.03(-0.53%)
Oct 11, 2019 6.250 6.316 6.234 6.242 418,318 +0.02(+0.40%)
Oct 10, 2019 6.184 6.242 6.176 6.217 403,729 +0.06(+0.94%)
Oct 09, 2019 6.126 6.176 6.118 6.159 508,368 +0.07(+1.09%)
Oct 08, 2019 6.143 6.159 6.035 6.093 748,245 -0.07(-1.08%)
Oct 07, 2019 6.134 6.209 6.130 6.159 395,363 +0.00(+0.00%)
Oct 04, 2019 6.109 6.188 6.076 6.159 384,133 +0.05(+0.81%)
Oct 03, 2019 6.010 6.126 5.985 6.109 355,461 +0.07(+1.10%)
Oct 02, 2019 5.969 6.060 5.927 6.043 586,676 +0.04(+0.69%)
Oct 01, 2019 6.101 6.118 5.944 6.002 541,219 -0.08(-1.36%)
Sep 30, 2019 6.085 6.134 6.060 6.085 494,239 -0.02(-0.27%)
Sep 27, 2019 6.201 6.229 6.060 6.101 601,083 -0.09(-1.47%)
Sep 26, 2019 6.209 6.241 6.176 6.192 800,628 -0.03(-0.52%)
Sep 25, 2019 6.013 6.257 6.013 6.225 1,051,887 +0.20(+3.38%)
Sep 24, 2019 6.111 6.160 6.013 6.021 1,151,996 -0.11(-1.73%)
Sep 23, 2019 6.078 6.160 6.078 6.127 646,152 +0.01(+0.13%)
Sep 20, 2019 6.184 6.200 6.046 6.119 2,283,965 -0.04(-0.66%)
Sep 19, 2019 6.103 6.200 6.103 6.160 512,503 +0.05(+0.80%)
Sep 18, 2019 6.070 6.127 6.062 6.111 658,977 +0.03(+0.54%)
Sep 17, 2019 6.151 6.151 6.046 6.078 595,524 -0.07(-1.19%)
Sep 16, 2019 6.119 6.176 6.070 6.151 682,084 +0.01(+0.13%)
Sep 13, 2019 6.029 6.200 6.013 6.143 839,626 +0.11(+1.75%)
Sep 12, 2019 6.037 6.119 6.005 6.037 580,427 +0.00(+0.00%)
Sep 11, 2019 5.948 6.070 5.940 6.037 706,981 +0.10(+1.65%)
Sep 10, 2019 5.891 6.050 5.891 5.940 798,942 +0.05(+0.83%)
Sep 09, 2019 5.809 5.915 5.793 5.891 908,957 +0.10(+1.69%)
Sep 06, 2019 5.817 5.826 5.760 5.793 738,861 -0.04(-0.70%)
Sep 05, 2019 5.785 5.874 5.781 5.834 678,732 +0.07(+1.27%)
Sep 04, 2019 5.793 5.817 5.703 5.760 609,509 -0.02(-0.28%)
Sep 03, 2019 5.850 5.874 5.769 5.777 1,048,676 -0.15(-2.48%)
Aug 30, 2019 5.915 5.940 5.822 5.923 1,717,914 +0.03(+0.55%)
Aug 29, 2019 5.907 5.907 5.720 5.891 2,282,253 +0.02(+0.28%)
Aug 28, 2019 6.062 6.070 5.858 5.874 1,251,281 -0.20(-3.35%)
Aug 27, 2019 6.323 6.323 6.054 6.078 882,889 -0.20(-3.24%)
Aug 26, 2019 6.331 6.400 6.225 6.282 1,173,502 -0.02(-0.26%)
Aug 23, 2019 6.404 6.420 6.282 6.298 782,432 -0.14(-2.15%)
Aug 22, 2019 6.445 6.461 6.388 6.437 378,726 -0.02(-0.25%)
Aug 21, 2019 6.477 6.506 6.433 6.453 769,115 -0.01(-0.13%)
Aug 20, 2019 6.469 6.518 6.445 6.461 515,964 -0.02(-0.38%)
Aug 19, 2019 6.567 6.567 6.477 6.486 703,048 -0.04(-0.62%)
Aug 16, 2019 6.510 6.559 6.502 6.526 470,072 +0.02(+0.25%)
Aug 15, 2019 6.543 6.575 6.510 6.510 546,866 +0.00(+0.00%)
Aug 14, 2019 6.632 6.649 6.510 6.510 1,003,673 -0.16(-2.44%)
Aug 13, 2019 6.657 6.714 6.632 6.673 768,557 -0.01(-0.12%)
Aug 12, 2019 6.681 6.730 6.616 6.681 529,550 -0.03(-0.49%)
Aug 09, 2019 6.738 6.754 6.673 6.714 1,086,077 -0.04(-0.60%)
Aug 08, 2019 6.673 6.779 6.649 6.754 823,106 +0.09(+1.34%)
Aug 07, 2019 6.640 6.697 6.583 6.665 761,178 -0.02(-0.24%)
Aug 06, 2019 6.673 6.697 6.616 6.681 710,054 +0.03(+0.49%)
Aug 05, 2019 6.787 6.811 6.596 6.649 1,784,909 -0.16(-2.39%)
Aug 02, 2019 6.738 6.836 6.708 6.811 1,447,407 +0.05(+0.72%)
Aug 01, 2019 6.860 6.913 6.730 6.763 1,415,663 -0.11(-1.54%)
Jul 31, 2019 7.015 7.023 6.868 6.868 2,044,742 -0.15(-2.09%)
Jul 30, 2019 6.974 7.064 6.942 7.015 13,546,829 -0.27(-3.69%)
Jul 29, 2019 7.219 7.292 7.203 7.284 826,648 +0.07(+1.02%)
Jul 26, 2019 7.186 7.227 7.162 7.211 737,388 +0.04(+0.57%)
Jul 25, 2019 7.333 7.414 7.031 7.170 1,742,043 -0.28(-3.72%)
Jul 24, 2019 7.365 7.455 7.341 7.447 963,827 +0.05(+0.66%)
Jul 23, 2019 7.414 7.537 7.374 7.398 1,402,362 -0.02(-0.22%)
Jul 22, 2019 7.365 7.471 7.341 7.414 1,153,341 +0.06(+0.78%)
Jul 19, 2019 7.300 7.365 7.292 7.357 944,932 +0.04(+0.56%)
Jul 18, 2019 7.268 7.317 7.247 7.317 1,051,523 +0.05(+0.67%)
Jul 17, 2019 7.219 7.276 7.203 7.268 589,392 +0.05(+0.68%)
Jul 16, 2019 7.203 7.235 7.162 7.219 842,130 +0.03(+0.45%)
Jul 15, 2019 7.170 7.219 7.154 7.186 1,420,485 +0.03(+0.46%)
Jul 12, 2019 6.950 7.170 6.930 7.154 1,227,958 +0.20(+2.93%)
Jul 11, 2019 6.950 7.003 6.926 6.950 440,903 +0.01(+0.12%)
Jul 10, 2019 6.917 6.966 6.901 6.942 1,242,422 +0.06(+0.83%)
Jul 09, 2019 6.966 6.966 6.885 6.885 1,031,418 -0.09(-1.29%)
Jul 08, 2019 6.868 7.015 6.868 6.974 1,186,861 +0.10(+1.42%)
Jul 05, 2019 6.844 6.901 6.803 6.877 878,042 +0.02(+0.24%)
Jul 03, 2019 6.787 6.877 6.754 6.860 386,490 +0.10(+1.45%)
Jul 02, 2019 6.836 6.844 6.750 6.763 479,171 -0.07(-0.95%)
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.