Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.112	7.112	7.068	7.076	861,441	-0.05(-0.72%)
Sep 28, 2017	7.039	7.134	6.958	7.127	777,602	+0.10(+1.36%)
Sep 27, 2017	6.967	7.046	6.960	7.032	876,051	+0.04(+0.62%)
Sep 26, 2017	6.974	7.032	6.967	6.989	658,167	-0.01(-0.21%)
Sep 25, 2017	6.960	7.010	6.945	7.003	606,357	+0.05(+0.72%)
Sep 22, 2017	6.909	6.967	6.902	6.953	699,264	+0.05(+0.73%)
Sep 21, 2017	6.881	6.931	6.866	6.902	484,553	+0.01(+0.21%)
Sep 20, 2017	6.881	6.902	6.845	6.888	520,092	+0.00(+0.00%)
Sep 19, 2017	6.859	6.895	6.845	6.888	648,884	+0.03(+0.42%)
Sep 18, 2017	6.816	6.873	6.787	6.859	799,406	+0.05(+0.74%)
Sep 15, 2017	6.787	6.830	6.751	6.809	3,339,860	+0.03(+0.42%)
Sep 14, 2017	6.766	6.787	6.737	6.780	999,994	+0.01(+0.11%)
Sep 13, 2017	6.794	6.823	6.751	6.773	903,624	-0.04(-0.63%)
Sep 12, 2017	6.845	6.877	6.802	6.816	698,385	-0.04(-0.52%)
Sep 11, 2017	6.802	6.852	6.780	6.852	938,933	+0.04(+0.63%)
Sep 08, 2017	6.830	6.848	6.798	6.809	652,372	-0.03(-0.42%)
Sep 07, 2017	6.888	6.895	6.823	6.838	492,026	-0.04(-0.63%)
Sep 06, 2017	6.866	6.888	6.823	6.881	1,061,678	+0.03(+0.42%)
Sep 05, 2017	6.996	6.996	6.816	6.852	1,040,544	-0.14(-1.95%)

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.