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 (%)
Jul 31, 2018 6.305 6.491 6.212 6.491 1,468,690 +0.00(+0.00%)
Jul 30, 2018 6.414 6.538 6.398 6.491 808,954 +0.06(+0.97%)
Jul 27, 2018 6.452 6.503 6.421 6.429 992,726 -0.04(-0.60%)
Jul 26, 2018 6.546 6.716 6.460 6.468 1,099,515 -0.19(-2.80%)
Jul 25, 2018 6.631 6.701 6.615 6.654 734,499 +0.00(+0.00%)
Jul 24, 2018 6.708 6.708 6.631 6.654 832,459 -0.04(-0.58%)
Jul 23, 2018 6.708 6.724 6.670 6.693 476,894 -0.02(-0.35%)
Jul 20, 2018 6.747 6.681 6.716 427,280 +0.02(+0.23%)
Jul 19, 2018 6.631 6.716 6.631 6.701 570,224 +0.05(+0.82%)
Jul 18, 2018 6.569 6.681 6.569 6.646 1,409,549 +0.06(+0.94%)
Jul 17, 2018 6.654 6.685 6.577 6.584 1,035,518 -0.06(-0.93%)
Jul 16, 2018 6.662 6.701 6.635 6.646 638,657 +0.00(+0.00%)
Jul 13, 2018 6.693 6.747 6.608 6.646 1,021,566 -0.07(-1.04%)
Jul 12, 2018 6.801 6.825 6.670 6.716 958,799 -0.08(-1.14%)
Jul 11, 2018 6.887 6.782 6.794 1,227,401 -0.02(-0.34%)
Jul 10, 2018 7.003 7.034 6.782 6.817 3,170,445 -0.33(-4.56%)
Jul 09, 2018 7.174 7.174 7.119 7.143 397,729 -0.02(-0.32%)
Jul 06, 2018 7.174 7.197 7.143 7.166 440,319 +0.02(+0.22%)
Jul 05, 2018 7.119 7.158 7.096 7.150 359,139 +0.04(+0.55%)
Jul 03, 2018 7.112 7.112 7.112 0 +0.12(+1.78%)
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.