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, 2020 5.262 5.326 5.142 5.152 681,429 -0.11(-2.09%)
Sep 29, 2020 5.390 5.390 5.197 5.262 497,334 -0.10(-1.88%)
Sep 28, 2020 5.228 5.416 5.219 5.362 871,053 +0.20(+3.81%)
Sep 25, 2020 5.058 5.188 5.050 5.166 854,065 +0.10(+1.94%)
Sep 24, 2020 5.067 5.193 4.942 5.067 1,022,667 +0.02(+0.35%)
Sep 23, 2020 5.246 5.353 5.050 5.050 896,147 -0.21(-3.91%)
Sep 22, 2020 5.380 5.443 5.255 5.255 746,036 -0.15(-2.81%)
Sep 21, 2020 5.461 5.505 5.331 5.407 801,582 -0.13(-2.42%)
Sep 18, 2020 5.532 5.604 5.470 5.541 1,736,663 +0.06(+1.14%)
Sep 17, 2020 5.452 5.514 5.398 5.479 496,922 -0.01(-0.16%)
Sep 16, 2020 5.452 5.568 5.407 5.487 549,306 +0.09(+1.66%)
Sep 15, 2020 5.461 5.487 5.389 5.398 463,607 -0.04(-0.82%)
Sep 14, 2020 5.318 5.474 5.273 5.443 681,796 +0.16(+3.05%)
Sep 11, 2020 5.362 5.380 5.184 5.282 592,799 -0.07(-1.34%)
Sep 10, 2020 5.452 5.487 5.344 5.353 559,736 -0.07(-1.32%)
Sep 09, 2020 5.425 5.496 5.416 5.425 430,227 +0.03(+0.50%)
Sep 08, 2020 5.380 5.523 5.318 5.398 467,464 -0.03(-0.49%)
Sep 04, 2020 5.452 5.505 5.340 5.425 365,212 +0.03(+0.50%)
Sep 03, 2020 5.496 5.568 5.362 5.398 537,072 -0.08(-1.47%)
Sep 02, 2020 5.541 5.613 5.461 5.479 483,641 -0.10(-1.76%)
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.