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 (%)
Feb 28, 2020	6.225	6.267	5.959	5.989	2,587,383	-0.34(-5.33%)
Feb 27, 2020	6.647	6.672	6.326	6.326	1,536,499	-0.40(-6.02%)
Feb 26, 2020	6.672	6.874	6.672	6.731	1,172,158	+0.08(+1.27%)
Feb 25, 2020	6.841	6.849	6.562	6.647	1,107,948	-0.20(-2.96%)
Feb 24, 2020	6.841	6.925	6.832	6.849	685,968	-0.08(-1.10%)
Feb 21, 2020	7.001	7.043	6.917	6.925	836,181	-0.08(-1.08%)
Feb 20, 2020	6.984	7.098	6.984	7.001	1,120,785	-0.02(-0.24%)
Feb 19, 2020	6.992	7.068	6.976	7.018	677,606	+0.03(+0.36%)
Feb 18, 2020	6.967	7.043	6.950	6.992	1,037,283	+0.02(+0.24%)
Feb 14, 2020	7.009	7.060	6.959	6.976	813,536	-0.03(-0.48%)
Feb 13, 2020	6.992	7.035	6.992	7.009	548,038	+0.02(+0.24%)
Feb 12, 2020	7.018	7.051	6.992	6.992	489,837	-0.01(-0.12%)
Feb 11, 2020	6.992	7.043	6.984	7.001	481,951	+0.02(+0.24%)
Feb 10, 2020	6.950	7.009	6.950	6.984	518,535	+0.00(+0.00%)
Feb 07, 2020	7.001	7.009	6.950	6.984	586,026	-0.03(-0.48%)
Feb 06, 2020	7.060	7.102	7.018	7.018	656,763	-0.03(-0.48%)
Feb 05, 2020	6.984	7.085	6.984	7.051	780,637	+0.08(+1.09%)
Feb 04, 2020	7.001	7.009	6.967	6.976	855,599	-0.03(-0.36%)

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.