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 (%)
Aug 31, 2020 5.648 5.693 5.514 5.514 1,029,688 -0.13(-2.37%)
Aug 28, 2020 5.675 5.693 5.595 5.648 349,436 +0.03(+0.48%)
Aug 27, 2020 5.630 5.675 5.550 5.622 388,386 +0.03(+0.48%)
Aug 26, 2020 5.630 5.666 5.586 5.595 317,172 -0.05(-0.95%)
Aug 25, 2020 5.720 5.756 5.572 5.648 474,875 -0.03(-0.47%)
Aug 24, 2020 5.586 5.684 5.505 5.675 550,588 +0.13(+2.42%)
Aug 21, 2020 5.595 5.595 5.474 5.541 576,799 -0.06(-1.12%)
Aug 20, 2020 5.452 5.622 5.434 5.604 640,560 +0.07(+1.29%)
Aug 19, 2020 5.577 5.595 5.481 5.532 408,230 -0.04(-0.80%)
Aug 18, 2020 5.613 5.684 5.541 5.577 478,379 +0.02(+0.32%)
Aug 17, 2020 5.720 5.738 5.541 5.559 456,046 -0.13(-2.20%)
Aug 14, 2020 5.550 5.711 5.550 5.684 552,742 +0.10(+1.76%)
Aug 13, 2020 5.505 5.711 5.487 5.586 465,469 +0.03(+0.48%)
Aug 12, 2020 5.639 5.702 5.479 5.559 583,424 -0.01(-0.16%)
Aug 11, 2020 5.657 5.765 5.523 5.568 804,890 -0.01(-0.16%)
Aug 10, 2020 5.496 5.702 5.496 5.577 484,488 +0.08(+1.46%)
Aug 07, 2020 5.371 5.505 5.353 5.496 485,943 +0.07(+1.32%)
Aug 06, 2020 5.398 5.492 5.371 5.425 355,589 +0.00(+0.00%)
Aug 05, 2020 5.371 5.429 5.327 5.425 411,179 +0.11(+2.02%)
Aug 04, 2020 5.380 5.416 5.269 5.318 455,014 -0.09(-1.65%)
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.