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, 2021 6.178 6.285 6.178 6.246 803,208 +0.04(+0.62%)
Apr 29, 2021 6.294 6.304 6.169 6.207 708,299 -0.12(-1.83%)
Apr 28, 2021 6.275 6.342 6.265 6.323 525,373 +0.05(+0.77%)
Apr 27, 2021 6.198 6.333 6.198 6.275 447,631 +0.09(+1.40%)
Apr 26, 2021 6.256 6.299 6.188 6.188 524,945 -0.03(-0.47%)
Apr 23, 2021 6.121 6.265 6.111 6.217 626,112 +0.10(+1.57%)
Apr 22, 2021 6.198 6.217 6.101 6.121 516,697 -0.06(-0.94%)
Apr 21, 2021 6.053 6.188 6.014 6.178 673,637 +0.11(+1.75%)
Apr 20, 2021 6.140 6.150 6.015 6.072 626,051 -0.06(-0.94%)
Apr 19, 2021 6.188 6.236 6.121 6.130 648,430 -0.08(-1.24%)
Apr 16, 2021 6.246 6.256 6.188 6.207 409,178 +0.02(+0.31%)
Apr 15, 2021 6.227 6.227 6.125 6.188 373,935 +0.00(+0.00%)
Apr 14, 2021 6.227 6.299 6.188 6.188 662,433 -0.03(-0.47%)
Apr 13, 2021 6.130 6.236 6.111 6.217 658,487 +0.07(+1.10%)
Apr 12, 2021 6.121 6.207 6.092 6.150 1,429,474 +0.05(+0.79%)
Apr 09, 2021 6.169 6.178 6.101 6.101 500,682 -0.06(-0.94%)
Apr 08, 2021 6.130 6.159 6.053 6.159 475,994 +0.03(+0.47%)
Apr 07, 2021 6.169 6.193 6.092 6.130 694,105 -0.01(-0.16%)
Apr 06, 2021 6.101 6.150 6.044 6.140 1,268,337 +0.08(+1.27%)
Apr 05, 2021 6.150 6.150 6.024 6.063 998,099 -0.06(-0.94%)
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.