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%)
Feb 01, 2018 6.293 6.495 6.286 6.413 1,679,242 +0.26(+4.26%)
Jan 31, 2018 6.338 6.353 6.121 6.151 1,855,335 -0.15(-2.38%)
Jan 30, 2018 6.271 6.301 6.271 6.301 1,439,502 +0.00(+0.00%)
Jan 29, 2018 6.465 6.488 6.293 6.301 1,179,455 -0.19(-2.89%)
Jan 26, 2018 6.540 6.540 6.443 6.488 807,248 -0.05(-0.80%)
Jan 25, 2018 6.555 6.578 6.495 6.540 907,748 -0.01(-0.23%)
Jan 24, 2018 6.548 6.570 6.503 6.555 794,057 +0.01(+0.23%)
Jan 23, 2018 6.518 6.578 6.503 6.540 583,008 +0.03(+0.46%)
Jan 22, 2018 6.503 6.570 6.492 6.510 1,214,719 +0.02(+0.35%)
Jan 19, 2018 6.450 6.518 6.436 6.488 1,472,581 +0.04(+0.58%)
Jan 18, 2018 6.548 6.548 6.443 6.450 982,367 -0.11(-1.71%)
Jan 17, 2018 6.533 6.623 6.533 6.563 984,054 +0.04(+0.69%)
Jan 16, 2018 6.645 6.683 6.510 6.518 834,212 -0.11(-1.69%)
Jan 12, 2018 6.630 6.630 6.630 0 -0.01(-0.23%)
Jan 11, 2018 6.638 6.674 6.593 6.645 1,162,615 -0.01(-0.11%)
Jan 10, 2018 6.570 6.668 6.533 6.653 1,530,062 +0.07(+1.14%)
Jan 09, 2018 6.615 6.615 6.518 6.578 1,492,590 -0.04(-0.57%)
Jan 08, 2018 6.525 6.653 6.510 6.615 1,473,059 +0.08(+1.26%)
Jan 05, 2018 6.503 6.555 6.488 6.533 931,045 +0.04(+0.69%)
Jan 04, 2018 6.421 6.578 6.421 6.488 2,029,078 +0.09(+1.41%)
Jan 03, 2018 6.443 6.540 6.383 6.398 1,513,349 -0.04(-0.70%)
Jan 02, 2018 6.450 6.503 6.428 6.443 1,770,824 -0.04(-0.58%)
Dec 29, 2017 6.480 6.480 6.480 0 -0.16(-2.37%)
Dec 28, 2017 6.540 6.645 6.540 6.638 988,841 +0.10(+1.49%)
Dec 27, 2017 6.621 6.636 6.533 6.540 749,046 -0.07(-1.00%)
Dec 26, 2017 6.526 6.643 6.518 6.606 460,065 +0.06(+0.90%)
Dec 22, 2017 6.643 6.643 6.540 6.548 729,860 -0.10(-1.43%)
Dec 21, 2017 6.606 6.680 6.606 6.643 511,468 +0.03(+0.44%)
Dec 20, 2017 6.562 6.665 6.555 6.614 716,503 +0.05(+0.78%)
Dec 19, 2017 6.702 6.724 6.562 6.562 1,216,268 -0.14(-2.08%)
Dec 18, 2017 6.826 6.870 6.694 6.702 727,185 -0.10(-1.40%)
Dec 15, 2017 6.716 6.841 6.716 6.797 2,196,044 +0.10(+1.42%)
Dec 14, 2017 6.746 6.782 6.694 6.702 846,683 -0.03(-0.44%)
Dec 13, 2017 6.658 6.804 6.643 6.731 1,726,941 +0.08(+1.21%)
Dec 12, 2017 6.819 6.819 6.628 6.650 1,783,164 -0.16(-2.37%)
Dec 11, 2017 6.760 6.812 6.746 6.812 711,825 +0.04(+0.54%)
Dec 08, 2017 6.834 6.834 6.665 6.775 954,130 +0.10(+1.43%)
Dec 07, 2017 6.650 6.727 6.636 6.680 454,240 +0.01(+0.11%)
Dec 06, 2017 6.694 6.702 6.643 6.672 482,436 -0.02(-0.33%)
Dec 05, 2017 6.782 6.782 6.672 6.694 775,992 -0.08(-1.19%)
Dec 04, 2017 6.716 6.808 6.709 6.775 871,147 +0.10(+1.43%)
Dec 01, 2017 6.643 6.687 6.555 6.680 930,560 +0.03(+0.44%)
Nov 30, 2017 6.790 6.797 6.628 6.650 737,867 -0.13(-1.95%)
Nov 29, 2017 6.694 6.797 6.694 6.782 751,381 +0.07(+1.09%)
Nov 28, 2017 6.614 6.724 6.599 6.709 727,320 +0.10(+1.44%)
Nov 27, 2017 6.643 6.672 6.599 6.614 508,540 -0.04(-0.66%)
Nov 24, 2017 6.731 6.731 6.647 6.658 415,452 -0.05(-0.76%)
Nov 22, 2017 6.636 6.731 6.628 6.709 514,755 +0.07(+0.99%)
Nov 21, 2017 6.577 6.650 6.565 6.643 701,667 +0.07(+1.12%)
Nov 20, 2017 6.526 6.577 6.489 6.570 611,658 +0.06(+0.90%)
Nov 17, 2017 6.460 6.518 6.445 6.511 850,710 +0.02(+0.34%)
Nov 16, 2017 6.460 6.533 6.438 6.489 646,568 +0.02(+0.34%)
Nov 15, 2017 6.452 6.489 6.430 6.467 745,791 -0.02(-0.34%)
Nov 14, 2017 6.489 6.504 6.430 6.489 917,585 +0.02(+0.34%)
Nov 13, 2017 6.416 6.474 6.401 6.467 1,218,974 +0.06(+0.92%)
Nov 10, 2017 6.394 6.474 6.394 6.408 685,238 -0.02(-0.34%)
Nov 09, 2017 6.438 6.482 6.408 6.430 595,724 -0.03(-0.45%)
Nov 08, 2017 6.408 6.460 6.408 6.460 720,726 +0.05(+0.80%)
Nov 07, 2017 6.313 6.430 6.291 6.408 1,094,693 +0.08(+1.27%)
Nov 06, 2017 6.350 6.372 6.247 6.328 1,393,098 -0.02(-0.35%)
Nov 03, 2017 6.350 6.394 6.306 6.350 795,110 -0.01(-0.12%)
Nov 02, 2017 6.482 6.482 6.328 6.357 1,189,403 -0.12(-1.92%)
Nov 01, 2017 6.474 6.526 6.460 6.482 930,860 +0.01(+0.23%)
Oct 31, 2017 6.592 6.592 6.460 6.467 1,101,433 -0.10(-1.45%)
Oct 30, 2017 6.724 6.779 6.562 6.562 1,279,789 -0.20(-2.93%)
Oct 27, 2017 6.731 6.819 6.647 6.760 1,364,245 +0.05(+0.77%)
Oct 26, 2017 6.746 6.918 6.698 6.709 1,263,843 -0.10(-1.51%)
Oct 25, 2017 6.892 6.944 6.757 6.812 859,506 -0.11(-1.59%)
Oct 24, 2017 7.010 7.054 6.918 6.922 788,126 -0.06(-0.84%)
Oct 23, 2017 7.098 7.105 6.925 6.980 1,314,450 -0.12(-1.65%)
Oct 20, 2017 7.149 7.149 7.098 7.098 663,261 -0.02(-0.31%)
Oct 19, 2017 7.098 7.142 7.090 7.120 374,813 -0.01(-0.21%)
Oct 18, 2017 7.120 7.149 7.098 7.134 600,803 +0.04(+0.52%)
Oct 17, 2017 7.105 7.134 7.083 7.098 335,516 -0.01(-0.10%)
Oct 16, 2017 7.090 7.142 7.061 7.105 700,040 +0.01(+0.10%)
Oct 13, 2017 7.061 7.105 7.046 7.098 424,150 +0.04(+0.52%)
Oct 12, 2017 7.046 7.083 7.010 7.061 620,680 -0.01(-0.10%)
Oct 11, 2017 7.068 7.090 7.054 7.068 604,450 +0.03(+0.42%)
Oct 10, 2017 7.098 7.120 7.028 7.039 696,248 -0.06(-0.83%)
Oct 09, 2017 7.068 7.142 7.046 7.098 849,340 +0.01(+0.21%)
Oct 06, 2017 7.215 7.222 7.046 7.083 823,967 -0.14(-1.93%)
Oct 05, 2017 7.186 7.252 7.149 7.222 800,311 +0.05(+0.72%)
Oct 04, 2017 7.149 7.178 7.120 7.171 661,891 +0.00(+0.00%)
Oct 03, 2017 7.142 7.178 7.112 7.171 881,915 +0.03(+0.41%)
Oct 02, 2017 7.061 7.142 7.057 7.142 626,642 +0.07(+0.93%)
Sep 29, 2017 7.112 7.112 7.068 7.076 861,441 -0.05(-0.72%)
Sep 28, 2017 7.039 7.134 6.958 7.127 777,602 +0.10(+1.36%)
Sep 27, 2017 6.967 7.046 6.960 7.032 876,051 +0.04(+0.62%)
Sep 26, 2017 6.974 7.032 6.967 6.989 658,167 -0.01(-0.21%)
Sep 25, 2017 6.960 7.010 6.945 7.003 606,357 +0.05(+0.72%)
Sep 22, 2017 6.909 6.967 6.902 6.953 699,264 +0.05(+0.73%)
Sep 21, 2017 6.881 6.931 6.866 6.902 484,553 +0.01(+0.21%)
Sep 20, 2017 6.881 6.902 6.845 6.888 520,092 +0.00(+0.00%)
Sep 19, 2017 6.859 6.895 6.845 6.888 648,884 +0.03(+0.42%)
Sep 18, 2017 6.816 6.873 6.787 6.859 799,406 +0.05(+0.74%)
Sep 15, 2017 6.787 6.830 6.751 6.809 3,339,860 +0.03(+0.42%)
Sep 14, 2017 6.766 6.787 6.737 6.780 999,994 +0.01(+0.11%)
Sep 13, 2017 6.794 6.823 6.751 6.773 903,624 -0.04(-0.63%)
Sep 12, 2017 6.845 6.877 6.802 6.816 698,385 -0.04(-0.52%)
Sep 11, 2017 6.802 6.852 6.780 6.852 938,933 +0.04(+0.63%)
Sep 08, 2017 6.830 6.848 6.798 6.809 652,372 -0.03(-0.42%)
Sep 07, 2017 6.888 6.895 6.823 6.838 492,026 -0.04(-0.63%)
Sep 06, 2017 6.866 6.888 6.823 6.881 1,061,678 +0.03(+0.42%)
Sep 05, 2017 6.996 6.996 6.816 6.852 1,040,544 -0.14(-1.95%)
Sep 01, 2017 6.953 7.003 6.920 6.989 570,598 +0.04(+0.52%)
Aug 31, 2017 6.917 6.967 6.888 6.953 581,045 +0.05(+0.73%)
Aug 30, 2017 6.924 6.960 6.888 6.902 969,204 -0.03(-0.41%)
Aug 29, 2017 6.989 7.039 6.924 6.931 981,489 -0.06(-0.92%)
Aug 28, 2017 6.996 7.060 6.989 6.996 603,022 -0.01(-0.21%)
Aug 25, 2017 7.060 7.060 6.996 7.010 439,847 -0.02(-0.31%)
Aug 24, 2017 7.003 7.053 6.981 7.032 579,779 +0.03(+0.41%)
Aug 23, 2017 7.096 7.132 7.003 7.003 718,356 -0.12(-1.62%)
Aug 22, 2017 6.989 7.175 6.960 7.118 2,172,756 +0.14(+1.96%)
Aug 21, 2017 6.996 7.010 6.931 6.981 949,420 -0.01(-0.21%)
Aug 18, 2017 6.881 7.010 6.881 6.996 844,918 +0.08(+1.14%)
Aug 17, 2017 6.938 7.010 6.909 6.917 856,114 -0.04(-0.62%)
Aug 16, 2017 6.938 7.010 6.917 6.960 594,225 +0.01(+0.21%)
Aug 15, 2017 6.960 6.989 6.931 6.945 730,668 -0.03(-0.41%)
Aug 14, 2017 6.960 7.039 6.945 6.974 902,836 +0.03(+0.41%)
Aug 11, 2017 6.873 6.996 6.873 6.945 995,782 -0.02(-0.31%)
Aug 10, 2017 6.996 7.021 6.938 6.967 890,599 -0.05(-0.72%)
Aug 09, 2017 6.974 7.046 6.967 7.017 771,093 +0.02(+0.31%)
Aug 08, 2017 6.938 7.064 6.938 6.996 570,788 +0.04(+0.52%)
Aug 07, 2017 6.931 6.996 6.876 6.960 668,241 +0.03(+0.41%)
Aug 04, 2017 6.981 6.996 6.895 6.931 647,323 -0.05(-0.72%)
Aug 03, 2017 6.974 7.024 6.953 6.981 909,616 +0.00(+0.00%)
Aug 02, 2017 7.010 7.024 6.960 6.981 972,344 -0.03(-0.41%)
Aug 01, 2017 7.046 7.068 6.974 7.010 1,281,281 -0.02(-0.31%)
Jul 31, 2017 7.010 7.068 7.003 7.032 1,395,235 +0.02(+0.31%)
Jul 28, 2017 7.032 7.046 6.931 7.010 1,510,479 -0.02(-0.31%)
Jul 27, 2017 7.017 7.096 6.989 7.032 3,375,514 -0.15(-2.10%)
Jul 26, 2017 7.197 7.262 7.165 7.183 836,098 -0.04(-0.60%)
Jul 25, 2017 7.305 7.341 7.175 7.226 1,362,264 -0.08(-1.08%)
Jul 24, 2017 7.326 7.348 7.287 7.305 803,306 -0.02(-0.29%)
Jul 21, 2017 7.391 7.391 7.298 7.326 675,805 +0.01(+0.20%)
Jul 20, 2017 7.312 7.334 7.269 7.312 589,713 +0.01(+0.10%)
Jul 19, 2017 7.341 7.384 7.290 7.305 775,517 -0.03(-0.39%)
Jul 18, 2017 7.391 7.413 7.290 7.334 835,975 -0.10(-1.35%)
Jul 17, 2017 7.521 7.549 7.413 7.434 1,067,652 -0.07(-0.96%)
Jul 14, 2017 7.441 7.542 7.441 7.506 463,410 +0.06(+0.77%)
Jul 13, 2017 7.528 7.528 7.398 7.449 637,280 -0.06(-0.86%)
Jul 12, 2017 7.557 7.603 7.477 7.513 506,668 +0.02(+0.29%)
Jul 11, 2017 7.513 7.517 7.431 7.492 790,928 -0.01(-0.10%)
Jul 10, 2017 7.449 7.567 7.434 7.499 516,841 +0.02(+0.29%)
Jul 07, 2017 7.513 7.521 7.427 7.477 552,407 -0.04(-0.48%)
Jul 06, 2017 7.528 7.564 7.492 7.513 931,396 -0.10(-1.32%)
Jul 05, 2017 7.571 7.636 7.542 7.614 1,122,379 +0.05(+0.67%)
Jul 03, 2017 7.506 7.578 7.485 7.564 511,664 +0.06(+0.86%)
Jun 30, 2017 7.578 7.600 7.485 7.499 752,546 -0.06(-0.86%)
Jun 29, 2017 7.679 7.693 7.474 7.564 715,859 -0.09(-1.13%)
Jun 28, 2017 7.636 7.704 7.592 7.650 865,369 +0.01(+0.19%)
Jun 27, 2017 7.720 7.770 7.622 7.636 805,586 -0.13(-1.63%)
Jun 26, 2017 7.784 7.819 7.724 7.763 708,070 -0.04(-0.45%)
Jun 23, 2017 7.755 7.822 7.748 7.798 939,255 +0.04(+0.55%)
Jun 22, 2017 7.741 7.812 7.713 7.755 775,717 +0.05(+0.64%)
Jun 21, 2017 7.763 7.801 7.699 7.706 644,055 -0.06(-0.73%)
Jun 20, 2017 7.791 7.805 7.699 7.763 800,579 -0.03(-0.36%)
Jun 19, 2017 7.826 7.854 7.763 7.791 719,902 -0.02(-0.27%)
Jun 16, 2017 7.678 7.812 7.678 7.812 2,070,364 +0.08(+1.00%)
Jun 15, 2017 7.657 7.748 7.654 7.734 552,462 +0.02(+0.27%)
Jun 14, 2017 7.706 7.734 7.625 7.713 666,613 +0.03(+0.37%)
Jun 13, 2017 7.657 7.713 7.622 7.685 781,501 +0.04(+0.55%)
Jun 12, 2017 7.636 7.706 7.607 7.643 881,455 +0.02(+0.28%)
Jun 09, 2017 7.523 7.678 7.509 7.622 1,102,567 +0.11(+1.41%)
Jun 08, 2017 7.424 7.565 7.417 7.516 533,401 +0.08(+1.14%)
Jun 07, 2017 7.424 7.473 7.368 7.431 673,967 +0.02(+0.29%)
Jun 06, 2017 7.375 7.452 7.343 7.410 605,377 +0.01(+0.19%)
Jun 05, 2017 7.431 7.495 7.332 7.396 804,322 -0.06(-0.76%)
Jun 02, 2017 7.495 7.537 7.445 7.452 674,821 -0.01(-0.09%)
Jun 01, 2017 7.445 7.495 7.403 7.459 807,671 +0.03(+0.38%)
May 31, 2017 7.375 7.445 7.350 7.431 554,004 +0.04(+0.48%)
May 30, 2017 7.431 7.438 7.389 7.396 370,979 -0.04(-0.57%)
May 26, 2017 7.459 7.473 7.354 7.438 444,909 -0.02(-0.28%)
May 25, 2017 7.452 7.516 7.417 7.459 443,765 +0.03(+0.38%)
May 24, 2017 7.410 7.466 7.403 7.431 537,976 +0.04(+0.57%)
May 23, 2017 7.318 7.410 7.297 7.389 480,843 +0.04(+0.48%)
May 22, 2017 7.304 7.382 7.262 7.354 618,038 +0.08(+1.07%)
May 19, 2017 7.220 7.297 7.198 7.276 1,054,353 +0.04(+0.49%)
May 18, 2017 7.304 7.339 7.234 7.241 1,238,638 -0.06(-0.87%)
May 17, 2017 7.354 7.396 7.304 7.304 1,097,272 -0.08(-1.15%)
May 16, 2017 7.389 7.424 7.357 7.389 1,056,343 +0.00(+0.00%)
May 15, 2017 7.375 7.424 7.375 7.389 604,374 +0.02(+0.29%)
May 12, 2017 7.417 7.445 7.354 7.368 509,947 -0.04(-0.57%)
May 11, 2017 7.382 7.435 7.347 7.410 843,755 -0.01(-0.10%)
May 10, 2017 7.417 7.473 7.389 7.417 980,360 +0.00(+0.00%)
May 09, 2017 7.551 7.586 7.347 7.417 2,037,183 -0.15(-1.96%)
May 08, 2017 7.657 7.671 7.551 7.565 640,440 -0.07(-0.92%)
May 05, 2017 7.600 7.678 7.586 7.636 1,041,650 +0.04(+0.56%)
May 04, 2017 7.657 7.713 7.509 7.593 1,300,123 -0.08(-1.01%)
May 03, 2017 7.706 7.741 7.643 7.671 1,157,209 -0.06(-0.82%)
May 02, 2017 7.918 7.925 7.692 7.734 2,347,806 -0.20(-2.58%)
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.