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 (%)
Mar 31, 2021 6.044 6.072 5.986 6.005 1,332,785 -0.05(-0.80%)
Mar 30, 2021 5.947 6.072 5.889 6.053 1,009,446 +0.13(+2.11%)
Mar 29, 2021 5.994 6.083 5.928 5.928 1,223,963 -0.10(-1.72%)
Mar 26, 2021 6.022 6.050 5.975 6.031 1,055,653 +0.06(+0.94%)
Mar 25, 2021 5.947 6.003 5.806 5.975 1,439,840 +0.04(+0.63%)
Mar 24, 2021 6.050 6.154 5.937 5.937 1,148,838 -0.03(-0.47%)
Mar 23, 2021 6.078 6.107 5.918 5.966 1,515,037 -0.15(-2.46%)
Mar 22, 2021 6.107 6.267 6.088 6.116 1,385,883 +0.07(+1.09%)
Mar 19, 2021 5.900 6.050 5.862 6.050 2,972,365 +0.12(+2.06%)
Mar 18, 2021 6.031 6.041 5.881 5.928 723,642 -0.11(-1.87%)
Mar 17, 2021 5.975 6.041 5.956 6.041 571,102 +0.07(+1.10%)
Mar 16, 2021 5.984 6.003 5.895 5.975 749,709 -0.01(-0.16%)
Mar 15, 2021 5.975 6.013 5.904 5.984 772,063 +0.03(+0.47%)
Mar 12, 2021 5.994 6.097 5.947 5.956 1,105,390 -0.01(-0.16%)
Mar 11, 2021 5.871 5.975 5.787 5.966 713,279 +0.16(+2.76%)
Mar 10, 2021 5.674 5.820 5.655 5.806 714,413 +0.14(+2.49%)
Mar 09, 2021 5.721 5.721 5.589 5.664 1,260,482 -0.03(-0.50%)
Mar 08, 2021 5.533 5.730 5.533 5.693 1,225,611 +0.17(+3.07%)
Mar 05, 2021 5.636 5.683 5.326 5.523 1,427,092 -0.09(-1.68%)
Mar 04, 2021 5.636 5.730 5.561 5.617 1,228,467 -0.02(-0.33%)
Mar 03, 2021 5.495 5.815 5.495 5.636 1,584,624 +0.15(+2.74%)
Mar 02, 2021 5.363 5.542 5.363 5.486 1,360,572 +0.03(+0.52%)
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.