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 30, 2021 6.418 6.438 6.221 6.290 1,271,996 -0.14(-2.15%)
Jul 29, 2021 6.240 6.448 6.240 6.428 1,796,104 +0.18(+2.84%)
Jul 28, 2021 6.280 6.344 6.201 6.250 1,834,804 -0.03(-0.47%)
Jul 27, 2021 6.369 6.379 6.201 6.280 1,439,932 -0.09(-1.40%)
Jul 26, 2021 6.329 6.596 6.319 6.369 4,101,654 +0.37(+6.09%)
Jul 23, 2021 6.053 6.063 5.954 6.003 722,915 -0.01(-0.16%)
Jul 22, 2021 6.132 6.132 5.974 6.013 837,640 -0.15(-2.40%)
Jul 21, 2021 6.092 6.191 6.072 6.161 997,000 +0.10(+1.63%)
Jul 20, 2021 5.905 6.063 5.835 6.063 1,113,542 +0.19(+3.19%)
Jul 19, 2021 5.914 5.924 5.786 5.875 1,417,963 -0.12(-1.98%)
Jul 16, 2021 5.964 6.063 5.964 5.993 990,931 +0.03(+0.50%)
Jul 15, 2021 5.905 5.964 5.835 5.964 935,697 +0.05(+0.83%)
Jul 14, 2021 5.974 6.003 5.895 5.914 1,077,073 -0.05(-0.83%)
Jul 13, 2021 6.122 6.122 5.934 5.964 780,433 -0.19(-3.05%)
Jul 12, 2021 6.082 6.151 6.003 6.151 706,379 +0.07(+1.14%)
Jul 09, 2021 5.974 6.082 5.924 6.082 727,994 +0.19(+3.18%)
Jul 08, 2021 5.924 5.974 5.860 5.895 1,208,869 -0.08(-1.32%)
Jul 07, 2021 6.053 6.063 5.929 5.974 1,110,865 -0.11(-1.79%)
Jul 06, 2021 6.092 6.102 6.003 6.082 1,013,466 -0.02(-0.32%)
Jul 02, 2021 6.171 6.171 6.082 6.102 501,504 -0.07(-1.12%)
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.