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 (%)
Oct 31, 2016 6.394 6.448 6.374 6.428 1,173,631 +0.03(+0.53%)
Oct 28, 2016 6.394 6.421 6.353 6.394 1,142,376 -0.02(-0.32%)
Oct 27, 2016 6.286 6.445 6.272 6.414 1,206,846 -0.01(-0.11%)
Oct 26, 2016 6.394 6.451 6.380 6.421 843,243 +0.00(+0.00%)
Oct 25, 2016 6.299 6.421 6.299 6.421 562,208 +0.09(+1.50%)
Oct 24, 2016 6.252 6.333 6.252 6.326 562,969 +0.07(+1.19%)
Oct 21, 2016 6.245 6.279 6.232 6.252 429,184 +0.01(+0.11%)
Oct 20, 2016 6.245 6.259 6.195 6.245 620,722 +0.02(+0.33%)
Oct 19, 2016 6.184 6.238 6.178 6.225 685,984 +0.04(+0.66%)
Oct 18, 2016 6.184 6.232 6.151 6.184 494,575 +0.02(+0.33%)
Oct 17, 2016 6.184 6.204 6.164 6.164 594,933 -0.01(-0.11%)
Oct 14, 2016 6.191 6.211 6.144 6.171 737,200 -0.02(-0.33%)
Oct 13, 2016 6.184 6.374 6.178 6.191 896,659 +0.00(+0.00%)
Oct 12, 2016 6.130 6.238 6.124 6.191 740,822 +0.05(+0.88%)
Oct 11, 2016 6.110 6.154 6.097 6.137 675,495 +0.00(+0.00%)
Oct 10, 2016 6.063 6.157 6.063 6.137 672,265 +0.05(+0.89%)
Oct 07, 2016 6.083 6.124 6.036 6.083 776,977 +0.01(+0.22%)
Oct 06, 2016 6.117 6.137 6.049 6.069 734,211 -0.05(-0.88%)
Oct 05, 2016 6.164 6.205 6.124 6.124 932,384 -0.03(-0.55%)
Oct 04, 2016 6.299 6.299 6.130 6.157 1,504,985 -0.15(-2.36%)
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.