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 (%)
Feb 26, 2021	5.401	5.514	5.335	5.392	1,057,353	+0.00(+0.00%)
Feb 25, 2021	5.589	5.693	5.382	5.392	1,837,144	-0.15(-2.72%)
Feb 24, 2021	5.429	5.618	5.429	5.542	1,262,175	+0.10(+1.90%)
Feb 23, 2021	5.467	5.533	5.410	5.439	1,535,191	-0.04(-0.69%)
Feb 22, 2021	5.316	5.495	5.307	5.476	900,689	+0.14(+2.65%)
Feb 19, 2021	5.279	5.424	5.279	5.335	685,807	+0.07(+1.25%)
Feb 18, 2021	5.401	5.420	5.269	5.269	650,250	-0.14(-2.61%)
Feb 17, 2021	5.552	5.589	5.401	5.410	699,528	-0.12(-2.21%)
Feb 16, 2021	5.514	5.580	5.504	5.533	678,023	+0.07(+1.20%)
Feb 12, 2021	5.420	5.486	5.393	5.467	518,421	+0.05(+0.87%)
Feb 11, 2021	5.467	5.580	5.377	5.420	867,223	-0.05(-0.86%)
Feb 10, 2021	5.448	5.514	5.429	5.467	582,227	+0.02(+0.35%)
Feb 09, 2021	5.457	5.495	5.420	5.448	803,970	+0.00(+0.00%)
Feb 08, 2021	5.486	5.495	5.415	5.448	940,471	-0.02(-0.34%)
Feb 05, 2021	5.354	5.481	5.335	5.467	1,535,814	+0.23(+4.31%)
Feb 04, 2021	5.100	5.260	5.100	5.241	1,123,570	+0.13(+2.58%)
Feb 03, 2021	5.138	5.194	5.072	5.109	801,217	-0.01(-0.18%)
Feb 02, 2021	5.109	5.232	5.090	5.119	816,794	+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.