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, 2019 6.914 6.914 6.849 6.898 576,977 -0.01(-0.12%)
Apr 29, 2019 6.906 6.938 6.866 6.906 527,340 +0.02(+0.35%)
Apr 26, 2019 6.825 6.898 6.793 6.882 568,875 +0.07(+1.06%)
Apr 25, 2019 6.906 6.914 6.753 6.809 637,609 -0.12(-1.74%)
Apr 24, 2019 6.922 6.962 6.890 6.930 518,282 +0.01(+0.12%)
Apr 23, 2019 6.898 6.942 6.874 6.922 441,836 +0.02(+0.23%)
Apr 22, 2019 6.858 6.914 6.833 6.906 442,978 +0.02(+0.35%)
Apr 18, 2019 6.898 6.914 6.858 6.882 379,831 -0.02(-0.23%)
Apr 17, 2019 6.866 6.906 6.809 6.898 663,359 +0.02(+0.35%)
Apr 16, 2019 6.930 6.938 6.862 6.874 560,672 -0.03(-0.47%)
Apr 15, 2019 6.994 6.994 6.898 6.906 521,309 -0.08(-1.15%)
Apr 12, 2019 6.978 7.002 6.922 6.986 280,950 +0.02(+0.23%)
Apr 11, 2019 6.994 7.010 6.947 6.970 259,660 -0.03(-0.46%)
Apr 10, 2019 7.010 7.030 6.978 7.002 563,824 +0.01(+0.11%)
Apr 09, 2019 7.018 7.042 6.994 6.994 701,505 -0.02(-0.34%)
Apr 08, 2019 6.962 7.034 6.962 7.018 779,597 +0.04(+0.58%)
Apr 05, 2019 6.962 6.994 6.890 6.978 2,548,857 +0.03(+0.46%)
Apr 04, 2019 6.898 6.954 6.882 6.946 871,366 +0.05(+0.70%)
Apr 03, 2019 6.930 6.946 6.898 6.898 551,185 -0.02(-0.23%)
Apr 02, 2019 6.946 6.946 6.890 6.914 557,753 -0.02(-0.35%)
Apr 01, 2019 6.898 6.946 6.882 6.938 650,489 +0.04(+0.58%)
Mar 29, 2019 6.914 6.922 6.845 6.898 1,455,066 +0.02(+0.35%)
Mar 28, 2019 6.833 6.898 6.785 6.874 900,423 +0.04(+0.59%)
Mar 27, 2019 6.802 6.857 6.770 6.833 891,181 +0.03(+0.47%)
Mar 26, 2019 6.690 6.825 6.674 6.802 1,789,698 +0.13(+1.91%)
Mar 25, 2019 6.587 6.750 6.587 6.674 928,965 +0.09(+1.33%)
Mar 22, 2019 6.650 6.706 6.579 6.587 803,259 -0.08(-1.19%)
Mar 21, 2019 6.698 6.786 6.666 6.666 652,906 -0.06(-0.83%)
Mar 20, 2019 6.770 6.818 6.706 6.722 810,057 -0.04(-0.59%)
Mar 19, 2019 6.833 6.833 6.750 6.762 660,383 -0.06(-0.82%)
Mar 18, 2019 6.770 6.873 6.706 6.818 911,238 +0.05(+0.71%)
Mar 15, 2019 6.746 6.786 6.714 6.770 3,158,481 +0.02(+0.35%)
Mar 14, 2019 6.690 6.762 6.662 6.746 1,695,381 +0.07(+1.07%)
Mar 13, 2019 6.611 6.674 6.595 6.674 1,031,676 +0.06(+0.96%)
Mar 12, 2019 6.595 6.619 6.579 6.611 696,187 +0.01(+0.12%)
Mar 11, 2019 6.523 6.611 6.507 6.603 1,182,542 +0.09(+1.34%)
Mar 08, 2019 6.523 6.563 6.483 6.515 648,264 -0.02(-0.24%)
Mar 07, 2019 6.539 6.583 6.499 6.531 2,268,107 -0.01(-0.12%)
Mar 06, 2019 6.555 6.595 6.499 6.539 1,110,034 -0.02(-0.36%)
Mar 05, 2019 6.547 6.603 6.515 6.563 904,398 +0.00(+0.00%)
Mar 04, 2019 6.563 6.595 6.523 6.563 1,233,960 +0.00(+0.00%)
Mar 01, 2019 6.603 6.619 6.507 6.563 1,220,853 -0.04(-0.60%)
Feb 28, 2019 6.627 6.674 6.595 6.603 1,152,312 -0.02(-0.24%)
Feb 27, 2019 6.650 6.706 6.595 6.619 1,206,293 -0.03(-0.48%)
Feb 26, 2019 6.619 6.698 6.595 6.650 1,261,792 +0.05(+0.72%)
Feb 25, 2019 6.611 6.658 6.575 6.603 1,155,794 +0.06(+0.85%)
Feb 22, 2019 6.499 6.555 6.467 6.547 1,240,212 +0.05(+0.73%)
Feb 21, 2019 6.460 6.515 6.452 6.499 891,156 +0.02(+0.37%)
Feb 20, 2019 6.444 6.515 6.412 6.475 1,102,245 +0.02(+0.25%)
Feb 19, 2019 6.285 6.483 6.277 6.460 1,820,895 +0.16(+2.53%)
Feb 15, 2019 6.300 6.316 6.269 6.300 2,506,320 +0.02(+0.38%)
Feb 14, 2019 6.253 6.300 6.221 6.277 1,655,467 +0.02(+0.25%)
Feb 13, 2019 6.277 6.300 6.205 6.261 990,237 +0.00(+0.00%)
Feb 12, 2019 6.277 6.292 6.249 6.261 850,478 -0.02(-0.25%)
Feb 11, 2019 6.229 6.285 6.221 6.277 886,142 +0.02(+0.38%)
Feb 08, 2019 6.245 6.269 6.205 6.253 618,974 +0.02(+0.26%)
Feb 07, 2019 6.292 6.292 6.221 6.237 1,655,829 -0.06(-1.01%)
Feb 06, 2019 6.292 6.316 6.205 6.300 1,111,619 +0.02(+0.38%)
Feb 05, 2019 6.189 6.285 6.165 6.277 2,164,789 +0.14(+2.20%)
Feb 04, 2019 5.998 6.141 5.966 6.141 1,988,440 +0.18(+2.93%)
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.