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 (%)
Nov 29, 2019	6.391	6.441	6.391	6.441	206,199	+0.03(+0.52%)
Nov 27, 2019	6.366	6.416	6.322	6.407	340,283	+0.07(+1.18%)
Nov 26, 2019	6.407	6.424	6.304	6.333	528,567	-0.07(-1.03%)
Nov 25, 2019	6.316	6.420	6.308	6.399	991,972	+0.07(+1.18%)
Nov 22, 2019	6.333	6.366	6.258	6.325	317,211	+0.01(+0.13%)
Nov 21, 2019	6.308	6.350	6.258	6.316	476,933	+0.04(+0.66%)
Nov 20, 2019	6.292	6.383	6.275	6.275	669,014	-0.05(-0.79%)
Nov 19, 2019	6.374	6.391	6.316	6.325	635,282	-0.02(-0.26%)
Nov 18, 2019	6.341	6.403	6.312	6.341	556,022	-0.03(-0.52%)
Nov 15, 2019	6.366	6.391	6.316	6.374	981,713	+0.05(+0.79%)
Nov 14, 2019	6.300	6.341	6.283	6.325	351,902	+0.04(+0.66%)
Nov 13, 2019	6.201	6.292	6.192	6.283	398,499	+0.05(+0.80%)
Nov 12, 2019	6.267	6.308	6.217	6.234	357,695	-0.02(-0.26%)
Nov 11, 2019	6.300	6.350	6.234	6.250	424,038	-0.05(-0.79%)
Nov 08, 2019	6.258	6.341	6.258	6.300	737,221	+0.04(+0.66%)
Nov 07, 2019	6.209	6.275	6.209	6.258	371,241	+0.07(+1.20%)
Nov 06, 2019	6.242	6.300	6.184	6.184	455,911	-0.06(-0.93%)
Nov 05, 2019	6.316	6.383	6.242	6.242	631,483	-0.07(-1.18%)
Nov 04, 2019	6.449	6.457	6.292	6.316	509,594	-0.08(-1.29%)

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.