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 (%)
Jun 30, 2017 7.578 7.600 7.485 7.499 752,546 -0.06(-0.86%)
Jun 29, 2017 7.679 7.693 7.474 7.564 715,859 -0.09(-1.13%)
Jun 28, 2017 7.636 7.704 7.592 7.650 865,369 +0.01(+0.19%)
Jun 27, 2017 7.720 7.770 7.622 7.636 805,586 -0.13(-1.63%)
Jun 26, 2017 7.784 7.819 7.724 7.763 708,070 -0.04(-0.45%)
Jun 23, 2017 7.755 7.822 7.748 7.798 939,255 +0.04(+0.55%)
Jun 22, 2017 7.741 7.812 7.713 7.755 775,717 +0.05(+0.64%)
Jun 21, 2017 7.763 7.801 7.699 7.706 644,055 -0.06(-0.73%)
Jun 20, 2017 7.791 7.805 7.699 7.763 800,579 -0.03(-0.36%)
Jun 19, 2017 7.826 7.854 7.763 7.791 719,902 -0.02(-0.27%)
Jun 16, 2017 7.678 7.812 7.678 7.812 2,070,364 +0.08(+1.00%)
Jun 15, 2017 7.657 7.748 7.654 7.734 552,462 +0.02(+0.27%)
Jun 14, 2017 7.706 7.734 7.625 7.713 666,613 +0.03(+0.37%)
Jun 13, 2017 7.657 7.713 7.622 7.685 781,501 +0.04(+0.55%)
Jun 12, 2017 7.636 7.706 7.607 7.643 881,455 +0.02(+0.28%)
Jun 09, 2017 7.523 7.678 7.509 7.622 1,102,567 +0.11(+1.41%)
Jun 08, 2017 7.424 7.565 7.417 7.516 533,401 +0.08(+1.14%)
Jun 07, 2017 7.424 7.473 7.368 7.431 673,967 +0.02(+0.29%)
Jun 06, 2017 7.375 7.452 7.343 7.410 605,377 +0.01(+0.19%)
Jun 05, 2017 7.431 7.495 7.332 7.396 804,322 -0.06(-0.76%)
Jun 02, 2017 7.495 7.537 7.445 7.452 674,821 -0.01(-0.09%)
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.