Capstead Mortgage Corp (NY: CMO )

6.440 USD +0.020 (+0.31%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 6.480 6.490 6.420 6.440 394,400 +0.02(+0.31%)
Apr 15, 2021 6.460 6.460 6.355 6.420 360,430 +0.00(+0.00%)
Apr 14, 2021 6.460 6.535 6.420 6.420 638,509 -0.03(-0.47%)
Apr 13, 2021 6.360 6.470 6.340 6.450 634,705 +0.07(+1.10%)
Apr 12, 2021 6.350 6.440 6.320 6.380 1,377,847 +0.05(+0.79%)
Apr 09, 2021 6.400 6.410 6.330 6.330 482,600 -0.06(-0.94%)
Apr 08, 2021 6.360 6.390 6.280 6.390 458,803 +0.03(+0.47%)
Apr 07, 2021 6.400 6.425 6.320 6.360 669,037 -0.01(-0.16%)
Apr 06, 2021 6.330 6.380 6.270 6.370 1,222,530 +0.08(+1.27%)
Apr 05, 2021 6.380 6.380 6.250 6.290 962,052 -0.06(-0.94%)
Apr 01, 2021 6.230 6.350 6.220 6.350 711,100 +0.12(+1.93%)
Mar 31, 2021 6.270 6.300 6.210 6.230 1,284,650 -0.05(-0.80%)
Mar 30, 2021 6.170 6.300 6.110 6.280 972,989 -0.02(-0.32%)
Mar 29, 2021 6.370 6.465 6.300 6.300 1,151,669 -0.11(-1.72%)
Mar 26, 2021 6.400 6.430 6.350 6.410 993,300 +0.06(+0.94%)
Mar 25, 2021 6.320 6.380 6.170 6.350 1,354,795 +0.04(+0.63%)
Mar 24, 2021 6.430 6.540 6.310 6.310 1,080,981 -0.03(-0.47%)
Mar 23, 2021 6.460 6.490 6.290 6.340 1,425,550 -0.16(-2.46%)
Mar 22, 2021 6.490 6.660 6.470 6.500 1,304,025 +0.07(+1.09%)
Mar 19, 2021 6.270 6.430 6.230 6.430 2,796,800 +0.13(+2.06%)
Mar 18, 2021 6.410 6.420 6.250 6.300 680,900 -0.12(-1.87%)
Mar 17, 2021 6.350 6.420 6.330 6.420 537,370 +0.07(+1.10%)
Mar 16, 2021 6.360 6.380 6.265 6.350 705,427 -0.01(-0.16%)
Mar 15, 2021 6.350 6.390 6.275 6.360 726,461 +0.03(+0.47%)
Mar 12, 2021 6.370 6.480 6.320 6.330 1,040,100 -0.01(-0.16%)
Mar 11, 2021 6.240 6.350 6.150 6.340 671,149 +0.17(+2.76%)
Mar 10, 2021 6.030 6.185 6.010 6.170 672,216 +0.15(+2.49%)
Mar 09, 2021 6.080 6.080 5.940 6.020 1,186,031 -0.03(-0.50%)
Mar 08, 2021 5.880 6.090 5.880 6.050 1,153,220 +0.18(+3.07%)
Mar 05, 2021 5.990 6.040 5.660 5.870 1,342,800 -0.10(-1.68%)
Mar 04, 2021 5.990 6.090 5.910 5.970 1,155,907 -0.02(-0.33%)
Mar 03, 2021 5.840 6.180 5.840 5.990 1,491,027 +0.16(+2.74%)
Mar 02, 2021 5.700 5.890 5.700 5.830 1,280,209 +0.03(+0.52%)
Mar 01, 2021 5.800 5.970 5.760 5.800 861,098 +0.07(+1.22%)
Feb 26, 2021 5.740 5.860 5.670 5.730 994,900 +0.00(+0.00%)
Feb 25, 2021 5.940 6.050 5.720 5.730 1,728,632 -0.16(-2.72%)
Feb 24, 2021 5.770 5.970 5.770 5.890 1,187,624 +0.11(+1.90%)
Feb 23, 2021 5.810 5.880 5.750 5.780 1,444,514 -0.04(-0.69%)
Feb 22, 2021 5.650 5.840 5.640 5.820 847,489 +0.15(+2.65%)
Feb 19, 2021 5.610 5.765 5.610 5.670 645,300 +0.07(+1.25%)
Feb 18, 2021 5.740 5.760 5.600 5.600 611,843 -0.15(-2.61%)
Feb 17, 2021 5.900 5.940 5.740 5.750 658,210 -0.13(-2.21%)
Feb 16, 2021 5.860 5.930 5.850 5.880 637,975 +0.07(+1.20%)
Feb 12, 2021 5.760 5.830 5.731 5.810 487,800 +0.05(+0.87%)
Feb 11, 2021 5.810 5.930 5.715 5.760 816,000 -0.05(-0.86%)
Feb 10, 2021 5.790 5.860 5.770 5.810 547,838 +0.02(+0.35%)
Feb 09, 2021 5.800 5.840 5.760 5.790 756,483 +0.00(+0.00%)
Feb 08, 2021 5.830 5.840 5.755 5.790 884,922 -0.02(-0.34%)
Feb 05, 2021 5.690 5.825 5.670 5.810 1,445,100 +0.24(+4.31%)
Feb 04, 2021 5.420 5.590 5.420 5.570 1,057,206 +0.14(+2.58%)
Feb 03, 2021 5.460 5.520 5.390 5.430 753,893 -0.01(-0.18%)
Feb 02, 2021 5.430 5.560 5.410 5.440 768,550 +0.03(+0.55%)
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.