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 (%)
Dec 31, 2019 6.647 6.723 6.638 6.680 517,263 +0.02(+0.25%)
Dec 30, 2019 6.714 6.748 6.655 6.663 586,936 -0.03(-0.50%)
Dec 27, 2019 6.747 6.755 6.697 6.697 426,290 -0.03(-0.49%)
Dec 26, 2019 6.664 6.747 6.656 6.730 518,970 +0.08(+1.25%)
Dec 24, 2019 6.548 6.648 6.548 6.648 345,236 +0.11(+1.65%)
Dec 23, 2019 6.573 6.590 6.507 6.540 912,802 +0.02(+0.25%)
Dec 20, 2019 6.590 6.648 6.523 6.523 2,514,017 -0.08(-1.25%)
Dec 19, 2019 6.705 6.714 6.581 6.606 731,821 -0.09(-1.36%)
Dec 18, 2019 6.656 6.722 6.606 6.697 1,086,630 +0.06(+0.87%)
Dec 17, 2019 6.623 6.664 6.623 6.639 796,498 +0.02(+0.25%)
Dec 16, 2019 6.722 6.747 6.623 6.623 932,921 -0.06(-0.87%)
Dec 13, 2019 6.697 6.714 6.648 6.681 537,303 -0.03(-0.49%)
Dec 12, 2019 6.623 6.747 6.598 6.714 612,440 +0.09(+1.37%)
Dec 11, 2019 6.606 6.623 6.573 6.623 386,401 +0.01(+0.13%)
Dec 10, 2019 6.590 6.614 6.573 6.614 337,181 +0.02(+0.38%)
Dec 09, 2019 6.523 6.623 6.482 6.590 476,343 +0.04(+0.63%)
Dec 06, 2019 6.474 6.556 6.474 6.548 512,056 +0.08(+1.28%)
Dec 05, 2019 6.482 6.499 6.441 6.465 448,187 +0.02(+0.39%)
Dec 04, 2019 6.424 6.474 6.412 6.441 456,590 +0.03(+0.52%)
Dec 03, 2019 6.416 6.441 6.378 6.407 493,825 -0.02(-0.26%)
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.