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 (%)
Sep 30, 2021 6.766 6.766 6.676 6.676 538,226 -0.09(-1.33%)
Sep 29, 2021 6.786 6.806 6.716 6.766 317,595 +0.01(+0.18%)
Sep 28, 2021 6.793 6.843 6.724 6.754 299,701 -0.03(-0.44%)
Sep 27, 2021 6.764 6.862 6.750 6.783 346,179 +0.03(+0.44%)
Sep 24, 2021 6.793 6.813 6.744 6.754 319,996 -0.06(-0.87%)
Sep 23, 2021 6.783 6.833 6.754 6.813 377,180 +0.08(+1.17%)
Sep 22, 2021 6.685 6.783 6.685 6.734 389,752 +0.05(+0.74%)
Sep 21, 2021 6.764 6.813 6.665 6.685 534,559 -0.08(-1.17%)
Sep 20, 2021 6.764 6.823 6.744 6.764 560,561 -0.11(-1.58%)
Sep 17, 2021 6.843 6.872 6.803 6.872 1,834,704 +0.03(+0.43%)
Sep 16, 2021 6.754 6.843 6.724 6.843 460,767 +0.03(+0.43%)
Sep 15, 2021 6.823 6.843 6.798 6.813 381,134 -0.03(-0.43%)
Sep 14, 2021 6.862 6.862 6.798 6.843 514,190 +0.02(+0.29%)
Sep 13, 2021 6.813 6.872 6.798 6.823 286,356 +0.03(+0.44%)
Sep 10, 2021 6.862 6.882 6.774 6.793 357,800 -0.03(-0.43%)
Sep 09, 2021 6.862 6.887 6.823 6.823 324,818 -0.03(-0.43%)
Sep 08, 2021 6.853 6.882 6.823 6.853 684,052 +0.00(+0.00%)
Sep 07, 2021 6.853 6.882 6.828 6.853 384,641 -0.01(-0.14%)
Sep 03, 2021 6.843 6.862 6.803 6.862 284,187 +0.02(+0.29%)
Sep 02, 2021 6.853 6.853 6.823 6.843 290,177 +0.01(+0.14%)
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.