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 30, 2020	5.326	5.436	5.142	5.161	792,534	-0.21(-3.92%)
Nov 27, 2020	5.417	5.436	5.317	5.372	229,315	-0.06(-1.18%)
Nov 25, 2020	5.509	5.546	5.326	5.436	833,477	-0.10(-1.82%)
Nov 24, 2020	5.454	5.619	5.390	5.537	810,522	+0.17(+3.25%)
Nov 23, 2020	5.234	5.427	5.225	5.362	760,516	+0.16(+2.99%)
Nov 20, 2020	5.161	5.252	5.161	5.207	469,976	+0.00(+0.00%)
Nov 19, 2020	5.298	5.307	5.083	5.207	432,039	-0.11(-2.07%)
Nov 18, 2020	5.307	5.482	5.307	5.317	755,895	+0.01(+0.17%)
Nov 17, 2020	5.271	5.372	5.239	5.307	891,057	+0.00(+0.00%)
Nov 16, 2020	5.152	5.445	5.152	5.307	847,923	+0.22(+4.32%)
Nov 13, 2020	5.042	5.133	5.014	5.087	404,302	+0.07(+1.46%)
Nov 12, 2020	5.042	5.060	4.941	5.014	555,128	-0.05(-1.09%)
Nov 11, 2020	5.225	5.225	4.977	5.069	595,262	-0.14(-2.64%)
Nov 10, 2020	4.858	5.262	4.849	5.207	1,247,669	+0.40(+8.40%)
Nov 09, 2020	4.941	5.023	4.794	4.803	1,564,455	+0.08(+1.75%)
Nov 06, 2020	4.803	4.812	4.675	4.721	529,323	-0.09(-1.90%)
Nov 05, 2020	4.757	4.918	4.721	4.812	600,902	+0.03(+0.57%)
Nov 04, 2020	4.748	4.822	4.666	4.785	376,985	-0.04(-0.76%)
Nov 03, 2020	4.757	4.858	4.753	4.822	701,330	+0.15(+3.14%)

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.