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%)
Sep 01, 2021 6.823 6.834 6.793 6.833 309,385 +0.03(+0.44%)
Aug 31, 2021 6.843 6.862 6.793 6.803 316,304 -0.04(-0.58%)
Aug 30, 2021 6.912 6.912 6.795 6.843 286,171 -0.04(-0.57%)
Aug 27, 2021 6.744 6.882 6.714 6.882 476,948 +0.14(+2.05%)
Aug 26, 2021 6.793 6.793 6.729 6.744 523,802 -0.03(-0.44%)
Aug 25, 2021 6.724 6.813 6.616 6.774 1,288,321 -0.03(-0.44%)
Aug 24, 2021 6.754 6.803 6.704 6.803 530,195 +0.06(+0.88%)
Aug 23, 2021 6.655 6.744 6.630 6.744 1,167,209 +0.09(+1.34%)
Aug 20, 2021 6.359 6.655 6.309 6.655 1,301,726 +0.27(+4.17%)
Aug 19, 2021 6.398 6.467 6.260 6.388 707,327 -0.04(-0.61%)
Aug 18, 2021 6.438 6.517 6.398 6.428 494,794 -0.02(-0.31%)
Aug 17, 2021 6.438 6.477 6.388 6.448 789,128 -0.04(-0.61%)
Aug 16, 2021 6.418 6.497 6.388 6.487 773,148 +0.07(+1.08%)
Aug 13, 2021 6.388 6.428 6.369 6.418 398,467 +0.02(+0.31%)
Aug 12, 2021 6.398 6.413 6.359 6.398 286,617 -0.01(-0.15%)
Aug 11, 2021 6.329 6.418 6.270 6.408 426,633 +0.09(+1.41%)
Aug 10, 2021 6.270 6.319 6.221 6.319 646,538 +0.06(+0.95%)
Aug 09, 2021 6.280 6.280 6.211 6.260 521,255 -0.03(-0.47%)
Aug 06, 2021 6.339 6.388 6.270 6.290 447,375 +0.00(+0.00%)
Aug 05, 2021 6.329 6.379 6.250 6.290 833,638 -0.03(-0.47%)
Aug 04, 2021 6.230 6.369 6.161 6.319 1,779,503 +0.02(+0.31%)
Aug 03, 2021 6.359 6.369 6.191 6.300 955,190 -0.08(-1.24%)
Aug 02, 2021 6.290 6.408 6.260 6.379 1,451,744 +0.09(+1.41%)
Jul 30, 2021 6.418 6.438 6.221 6.290 1,271,996 -0.14(-2.15%)
Jul 29, 2021 6.240 6.448 6.240 6.428 1,796,104 +0.18(+2.84%)
Jul 28, 2021 6.280 6.344 6.201 6.250 1,834,804 -0.03(-0.47%)
Jul 27, 2021 6.369 6.379 6.201 6.280 1,439,932 -0.09(-1.40%)
Jul 26, 2021 6.329 6.596 6.319 6.369 4,101,654 +0.37(+6.09%)
Jul 23, 2021 6.053 6.063 5.954 6.003 722,915 -0.01(-0.16%)
Jul 22, 2021 6.132 6.132 5.974 6.013 837,640 -0.15(-2.40%)
Jul 21, 2021 6.092 6.191 6.072 6.161 997,000 +0.10(+1.63%)
Jul 20, 2021 5.905 6.063 5.835 6.063 1,113,542 +0.19(+3.19%)
Jul 19, 2021 5.914 5.924 5.786 5.875 1,417,963 -0.12(-1.98%)
Jul 16, 2021 5.964 6.063 5.964 5.993 990,931 +0.03(+0.50%)
Jul 15, 2021 5.905 5.964 5.835 5.964 935,697 +0.05(+0.83%)
Jul 14, 2021 5.974 6.003 5.895 5.914 1,077,073 -0.05(-0.83%)
Jul 13, 2021 6.122 6.122 5.934 5.964 780,433 -0.19(-3.05%)
Jul 12, 2021 6.082 6.151 6.003 6.151 706,379 +0.07(+1.14%)
Jul 09, 2021 5.974 6.082 5.924 6.082 727,994 +0.19(+3.18%)
Jul 08, 2021 5.924 5.974 5.860 5.895 1,208,869 -0.08(-1.32%)
Jul 07, 2021 6.053 6.063 5.929 5.974 1,110,865 -0.11(-1.79%)
Jul 06, 2021 6.092 6.102 6.003 6.082 1,013,466 -0.02(-0.32%)
Jul 02, 2021 6.171 6.171 6.082 6.102 501,504 -0.07(-1.12%)
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.