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 (%)
Dec 31, 2020 5.467 5.467 5.467 575,242 +0.06(+1.04%)
Dec 30, 2020 5.382 5.448 5.307 5.410 575,242 +0.08(+1.59%)
Dec 29, 2020 5.372 5.408 5.289 5.326 727,750 -0.03(-0.51%)
Dec 28, 2020 5.362 5.509 5.353 5.353 790,630 +0.04(+0.69%)
Dec 24, 2020 5.417 5.417 5.307 5.317 321,827 -0.06(-1.19%)
Dec 23, 2020 5.280 5.504 5.252 5.381 796,171 +0.10(+1.91%)
Dec 22, 2020 5.262 5.298 5.179 5.280 468,546 +0.02(+0.35%)
Dec 21, 2020 5.271 5.289 5.142 5.262 1,014,031 -0.05(-1.03%)
Dec 18, 2020 5.509 5.573 5.271 5.317 3,817,195 -0.17(-3.01%)
Dec 17, 2020 5.472 5.509 5.404 5.482 659,002 +0.04(+0.67%)
Dec 16, 2020 5.537 5.573 5.417 5.445 903,261 -0.09(-1.66%)
Dec 15, 2020 5.518 5.573 5.427 5.537 689,329 +0.06(+1.17%)
Dec 14, 2020 5.445 5.555 5.427 5.472 684,552 +0.06(+1.19%)
Dec 11, 2020 5.390 5.477 5.362 5.408 486,558 +0.01(+0.17%)
Dec 10, 2020 5.427 5.482 5.362 5.399 482,234 -0.07(-1.34%)
Dec 09, 2020 5.582 5.610 5.413 5.472 465,898 -0.08(-1.49%)
Dec 08, 2020 5.417 5.573 5.408 5.555 437,323 +0.10(+1.85%)
Dec 07, 2020 5.491 5.592 5.417 5.454 500,317 -0.13(-2.30%)
Dec 04, 2020 5.537 5.610 5.500 5.582 591,943 +0.06(+1.16%)
Dec 03, 2020 5.408 5.559 5.353 5.518 1,160,965 +0.12(+2.21%)
Dec 02, 2020 5.234 5.417 5.197 5.399 585,333 +0.16(+2.97%)
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.