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 (%)
Jul 31, 2020 5.487 5.782 5.371 5.496 834,596 -0.01(-0.16%)
Jul 30, 2020 5.443 5.577 5.237 5.505 1,249,959 +0.07(+1.32%)
Jul 29, 2020 5.327 5.470 5.327 5.434 651,852 +0.08(+1.50%)
Jul 28, 2020 5.327 5.479 5.322 5.353 771,174 +0.03(+0.50%)
Jul 27, 2020 5.246 5.344 5.224 5.327 957,381 +0.08(+1.53%)
Jul 24, 2020 5.336 5.407 5.237 5.246 618,758 -0.08(-1.51%)
Jul 23, 2020 5.353 5.389 5.282 5.327 675,245 -0.06(-1.16%)
Jul 22, 2020 5.255 5.416 5.237 5.389 561,161 +0.10(+1.86%)
Jul 21, 2020 5.264 5.344 5.201 5.291 473,824 +0.07(+1.37%)
Jul 20, 2020 5.210 5.255 5.148 5.219 452,350 +0.04(+0.69%)
Jul 17, 2020 5.219 5.219 5.085 5.184 564,491 -0.02(-0.34%)
Jul 16, 2020 5.085 5.251 5.058 5.201 709,079 +0.04(+0.69%)
Jul 15, 2020 5.103 5.193 5.027 5.166 1,090,060 +0.18(+3.58%)
Jul 14, 2020 4.826 4.996 4.772 4.987 928,790 +0.17(+3.53%)
Jul 13, 2020 4.808 4.960 4.808 4.817 910,806 +0.05(+1.13%)
Jul 10, 2020 4.692 4.772 4.603 4.764 685,781 +0.08(+1.72%)
Jul 09, 2020 4.880 4.880 4.612 4.683 1,139,910 -0.23(-4.73%)
Jul 08, 2020 4.808 5.005 4.746 4.915 1,334,200 +0.09(+1.85%)
Jul 07, 2020 4.915 4.978 4.826 4.826 860,072 -0.13(-2.53%)
Jul 06, 2020 4.907 4.977 4.858 4.951 1,024,320 +0.13(+2.59%)
Jul 02, 2020 5.041 5.041 4.808 4.826 545,021 -0.09(-1.82%)
Jul 01, 2020 5.085 5.090 4.853 4.915 890,103 +0.01(+0.18%)
Jun 30, 2020 4.915 5.005 4.862 4.907 556,309 -0.04(-0.90%)
Jun 29, 2020 4.862 5.041 4.755 4.951 1,064,283 +0.17(+3.55%)
Jun 26, 2020 4.816 4.877 4.677 4.781 1,432,562 -0.13(-2.65%)
Jun 25, 2020 4.660 4.912 4.642 4.912 1,024,879 +0.23(+5.02%)
Jun 24, 2020 4.808 4.820 4.555 4.677 1,144,384 -0.23(-4.61%)
Jun 23, 2020 4.903 4.903 4.764 4.903 789,218 +0.10(+1.99%)
Jun 22, 2020 4.694 4.825 4.642 4.808 655,691 +0.05(+1.10%)
Jun 19, 2020 4.964 5.042 4.755 4.755 1,593,947 -0.17(-3.36%)
Jun 18, 2020 4.860 4.981 4.816 4.921 810,265 +0.01(+0.18%)
Jun 17, 2020 4.955 4.999 4.877 4.912 823,885 -0.03(-0.70%)
Jun 16, 2020 5.112 5.155 4.855 4.947 886,508 +0.00(+0.00%)
Jun 15, 2020 4.634 4.990 4.634 4.947 1,263,826 +0.08(+1.61%)
Jun 12, 2020 4.825 4.929 4.634 4.868 1,360,094 +0.31(+6.87%)
Jun 11, 2020 4.651 4.747 4.466 4.555 1,471,196 -0.38(-7.75%)
Jun 10, 2020 5.155 5.155 4.738 4.938 1,149,828 -0.17(-3.24%)
Jun 09, 2020 5.103 5.233 4.964 5.103 950,702 -0.17(-3.14%)
Jun 08, 2020 5.042 5.277 5.042 5.268 1,322,486 +0.34(+6.88%)
Jun 05, 2020 5.312 5.581 4.873 4.929 1,593,602 -0.15(-2.91%)
Jun 04, 2020 4.616 5.077 4.547 5.077 1,750,783 +0.44(+9.57%)
Jun 03, 2020 4.547 4.673 4.460 4.634 1,242,374 +0.20(+4.51%)
Jun 02, 2020 4.495 4.599 4.390 4.434 1,015,413 -0.03(-0.58%)
Jun 01, 2020 4.390 4.555 4.316 4.460 1,113,426 +0.06(+1.38%)
May 29, 2020 4.416 4.477 4.338 4.399 1,798,927 -0.09(-1.94%)
May 28, 2020 4.764 4.764 4.451 4.486 1,188,803 -0.19(-4.09%)
May 27, 2020 4.616 4.686 4.451 4.677 1,422,001 +0.17(+3.66%)
May 26, 2020 4.564 4.581 4.477 4.512 893,974 +0.06(+1.37%)
May 22, 2020 4.355 4.460 4.286 4.451 824,292 +0.15(+3.43%)
May 21, 2020 4.521 4.521 4.303 4.303 1,291,824 -0.12(-2.75%)
May 20, 2020 4.399 4.495 4.355 4.425 1,133,849 +0.14(+3.25%)
May 19, 2020 4.225 4.434 4.225 4.286 1,302,857 +0.05(+1.23%)
May 18, 2020 4.338 4.338 4.077 4.234 1,455,307 +0.13(+3.18%)
May 15, 2020 3.990 4.138 3.869 4.103 4,523,488 +0.07(+1.72%)
May 14, 2020 3.686 4.056 3.599 4.034 2,436,014 +0.23(+6.18%)
May 13, 2020 3.921 3.921 3.599 3.799 1,774,712 -0.13(-3.32%)
May 12, 2020 4.138 4.147 3.921 3.929 1,008,550 -0.18(-4.44%)
May 11, 2020 4.234 4.234 3.999 4.112 1,077,290 -0.20(-4.64%)
May 08, 2020 4.295 4.312 4.142 4.312 1,133,143 +0.12(+2.90%)
May 07, 2020 4.286 4.347 4.129 4.190 1,153,947 +0.00(+0.00%)
May 06, 2020 4.468 4.590 4.173 4.190 902,156 -0.08(-1.83%)
May 05, 2020 4.329 4.503 4.251 4.269 1,159,156 +0.05(+1.24%)
May 04, 2020 4.173 4.347 4.016 4.216 1,060,153 -0.03(-0.82%)
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.