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 (%)
Apr 30, 2018 6.740 6.786 6.718 6.718 689,579 -0.04(-0.57%)
Apr 27, 2018 6.832 6.847 6.748 6.756 504,230 -0.06(-0.90%)
Apr 26, 2018 6.718 6.870 6.679 6.817 944,762 +0.02(+0.22%)
Apr 25, 2018 6.718 6.813 6.702 6.801 550,944 +0.07(+1.02%)
Apr 24, 2018 6.672 6.748 6.672 6.733 348,824 +0.07(+1.03%)
Apr 23, 2018 6.702 6.706 6.660 6.664 423,247 -0.02(-0.23%)
Apr 20, 2018 6.702 6.702 6.649 6.679 453,115 -0.01(-0.11%)
Apr 19, 2018 6.725 6.771 6.664 6.687 522,866 -0.06(-0.91%)
Apr 18, 2018 6.748 6.786 6.733 6.748 676,812 +0.02(+0.23%)
Apr 17, 2018 6.656 6.733 6.611 6.733 904,306 +0.11(+1.61%)
Apr 16, 2018 6.595 6.641 6.557 6.626 559,332 +0.05(+0.70%)
Apr 13, 2018 6.641 6.649 6.542 6.580 509,489 -0.04(-0.58%)
Apr 12, 2018 6.664 6.664 6.595 6.618 477,718 -0.04(-0.57%)
Apr 11, 2018 6.664 6.664 6.606 6.656 449,972 +0.00(+0.00%)
Apr 10, 2018 6.664 6.679 6.618 6.656 713,469 +0.02(+0.23%)
Apr 09, 2018 6.664 6.679 6.584 6.641 805,343 +0.00(+0.00%)
Apr 06, 2018 6.626 6.656 6.595 6.641 1,061,422 +0.02(+0.23%)
Apr 05, 2018 6.641 6.656 6.580 6.626 758,389 -0.01(-0.12%)
Apr 04, 2018 6.565 6.664 6.557 6.634 743,655 +0.05(+0.70%)
Apr 03, 2018 6.519 6.626 6.515 6.588 645,160 +0.07(+1.05%)
Apr 02, 2018 6.580 6.618 6.473 6.519 953,872 -0.08(-1.27%)
Mar 29, 2018 6.603 6.603 6.603 0 -0.01(-0.12%)
Mar 28, 2018 6.466 6.626 6.466 6.611 1,301,051 +0.15(+2.36%)
Mar 27, 2018 6.443 6.510 6.406 6.458 1,048,379 +0.01(+0.23%)
Mar 26, 2018 6.443 6.473 6.424 6.443 596,492 +0.04(+0.58%)
Mar 23, 2018 6.473 6.525 6.406 6.406 983,900 -0.04(-0.58%)
Mar 22, 2018 6.443 6.518 6.443 6.443 776,835 -0.02(-0.35%)
Mar 21, 2018 6.488 6.533 6.458 6.465 839,770 -0.01(-0.23%)
Mar 20, 2018 6.533 6.585 6.465 6.480 628,881 -0.06(-0.92%)
Mar 19, 2018 6.615 6.630 6.477 6.540 725,088 -0.09(-1.36%)
Mar 16, 2018 6.563 6.630 6.503 6.630 1,770,065 +0.09(+1.37%)
Mar 15, 2018 6.600 6.600 6.443 6.540 1,020,577 -0.06(-0.91%)
Mar 14, 2018 6.615 6.645 6.578 6.600 1,136,197 -0.01(-0.23%)
Mar 13, 2018 6.638 6.653 6.600 6.615 596,879 -0.01(-0.11%)
Mar 12, 2018 6.525 6.638 6.525 6.623 860,941 +0.11(+1.73%)
Mar 09, 2018 6.533 6.533 6.436 6.510 875,659 -0.01(-0.12%)
Mar 08, 2018 6.548 6.548 6.477 6.518 553,151 -0.01(-0.11%)
Mar 07, 2018 6.555 6.525 939,418 +0.01(+0.11%)
Mar 06, 2018 6.488 6.533 6.413 6.518 906,409 +0.03(+0.46%)
Mar 05, 2018 6.398 6.510 6.391 6.488 929,119 +0.09(+1.41%)
Mar 02, 2018 6.233 6.398 6.233 6.398 1,193,876 +0.13(+2.03%)
Mar 01, 2018 6.256 6.338 6.226 6.271 1,209,378 +0.01(+0.24%)
Feb 28, 2018 6.368 6.406 6.256 6.256 1,298,565 -0.11(-1.76%)
Feb 27, 2018 6.555 6.570 6.368 6.368 778,968 -0.18(-2.75%)
Feb 26, 2018 6.518 6.548 6.477 6.548 452,129 +0.04(+0.58%)
Feb 23, 2018 6.428 6.510 6.428 6.510 513,231 +0.09(+1.40%)
Feb 22, 2018 6.413 6.421 1,315,598 -0.01(-0.12%)
Feb 21, 2018 6.428 6.525 6.428 6.428 1,536,605 +0.01(+0.23%)
Feb 20, 2018 6.630 6.653 6.391 6.413 2,163,020 -0.22(-3.39%)
Feb 16, 2018 6.638 6.638 6.638 0 -0.01(-0.11%)
Feb 15, 2018 6.623 6.660 6.540 6.645 1,017,444 +0.05(+0.80%)
Feb 14, 2018 6.555 6.612 6.540 6.593 622,060 -0.01(-0.11%)
Feb 13, 2018 6.518 6.630 6.465 6.600 871,379 +0.07(+1.03%)
Feb 12, 2018 6.443 6.548 6.421 6.533 1,189,389 +0.09(+1.40%)
Feb 09, 2018 6.480 6.503 6.353 6.443 1,844,785 +0.00(+0.00%)
Feb 08, 2018 6.436 6.548 6.421 6.443 1,310,797 +0.01(+0.12%)
Feb 07, 2018 6.450 6.495 6.421 6.436 1,313,061 -0.01(-0.23%)
Feb 06, 2018 6.196 6.495 6.196 6.450 2,317,335 +0.08(+1.29%)
Feb 05, 2018 6.383 6.443 6.271 6.368 2,469,107 -0.04(-0.70%)
Feb 02, 2018 6.361 6.421 6.342 6.413 2,174,983 +0.00(+0.00%)
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.