Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.265	6.265	6.207	6.217	457,719	-0.01(-0.15%)
May 27, 2021	6.207	6.275	6.198	6.227	440,296	+0.06(+0.94%)
May 26, 2021	6.178	6.207	6.111	6.169	639,069	-0.05(-0.78%)
May 25, 2021	6.313	6.333	6.217	6.217	513,084	-0.07(-1.07%)
May 24, 2021	6.323	6.333	6.256	6.285	568,362	-0.01(-0.15%)
May 21, 2021	6.275	6.323	6.256	6.294	2,259,868	+0.05(+0.77%)
May 20, 2021	6.227	6.265	6.207	6.246	382,870	+0.01(+0.15%)
May 19, 2021	6.227	6.285	6.174	6.236	492,669	-0.03(-0.46%)
May 18, 2021	6.256	6.333	6.246	6.265	432,576	+0.02(+0.31%)
May 17, 2021	6.169	6.256	6.159	6.246	496,985	+0.05(+0.78%)
May 14, 2021	6.178	6.227	6.159	6.198	491,373	+0.07(+1.10%)
May 13, 2021	5.995	6.159	5.986	6.130	822,758	+0.13(+2.25%)
May 12, 2021	6.159	6.207	5.976	5.995	1,144,954	-0.17(-2.81%)
May 11, 2021	6.188	6.236	6.140	6.169	739,152	-0.10(-1.54%)
May 10, 2021	6.265	6.391	6.265	6.265	738,468	+0.01(+0.15%)
May 07, 2021	6.227	6.304	6.227	6.256	331,945	+0.01(+0.15%)
May 06, 2021	6.313	6.313	6.207	6.246	477,350	-0.05(-0.77%)
May 05, 2021	6.275	6.313	6.188	6.294	377,472	+0.04(+0.62%)
May 04, 2021	6.227	6.275	6.178	6.256	652,214	+0.02(+0.31%)

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.