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 (%)
Sep 30, 2016 6.367 6.407 6.333 6.374 1,761,800 +0.01(+0.21%)
Sep 29, 2016 6.401 6.421 6.320 6.360 934,149 -0.03(-0.53%)
Sep 28, 2016 6.401 6.414 6.333 6.394 943,067 +0.00(+0.00%)
Sep 27, 2016 6.434 6.440 6.374 6.394 1,041,628 -0.02(-0.31%)
Sep 26, 2016 6.453 6.519 6.414 6.414 1,292,606 -0.04(-0.61%)
Sep 23, 2016 6.532 6.539 6.440 6.453 1,071,937 -0.09(-1.31%)
Sep 22, 2016 6.486 6.546 6.486 6.539 1,010,048 +0.06(+0.92%)
Sep 21, 2016 6.467 6.500 6.394 6.480 893,074 +0.04(+0.61%)
Sep 20, 2016 6.453 6.480 6.427 6.440 943,345 +0.01(+0.10%)
Sep 19, 2016 6.387 6.473 6.381 6.434 1,187,245 +0.05(+0.72%)
Sep 16, 2016 6.519 6.519 6.387 6.387 1,947,765 -0.15(-2.22%)
Sep 15, 2016 6.460 6.559 6.453 6.532 541,744 +0.06(+0.92%)
Sep 14, 2016 6.486 6.546 6.453 6.473 906,223 -0.02(-0.30%)
Sep 13, 2016 6.559 6.572 6.483 6.493 1,318,678 -0.08(-1.20%)
Sep 12, 2016 6.460 6.585 6.427 6.572 979,988 +0.11(+1.74%)
Sep 09, 2016 6.598 6.598 6.453 6.460 1,468,117 -0.18(-2.68%)
Sep 08, 2016 6.664 6.671 6.618 6.638 560,419 -0.03(-0.49%)
Sep 07, 2016 6.625 6.674 6.605 6.671 786,036 +0.07(+1.10%)
Sep 06, 2016 6.638 6.645 6.579 6.598 675,056 -0.03(-0.50%)
Sep 02, 2016 6.532 6.631 6.631 6.631 784,574 +0.11(+1.62%)
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.