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 (%)
May 31, 2017 10.46 10.56 10.43 10.54 390,596 +0.05(+0.48%)
May 30, 2017 10.54 10.55 10.48 10.49 261,556 -0.06(-0.57%)
May 26, 2017 10.58 10.60 10.43 10.55 313,680 -0.03(-0.28%)
May 25, 2017 10.57 10.66 10.52 10.58 312,873 +0.04(+0.38%)
May 24, 2017 10.51 10.59 10.50 10.54 379,296 +0.06(+0.57%)
May 23, 2017 10.38 10.51 10.35 10.48 339,015 +0.05(+0.48%)
May 22, 2017 10.36 10.47 10.30 10.43 435,743 +0.11(+1.07%)
May 19, 2017 10.24 10.35 10.21 10.32 743,363 +0.05(+0.49%)
May 18, 2017 10.36 10.41 10.26 10.27 873,292 -0.09(-0.87%)
May 17, 2017 10.43 10.49 10.36 10.36 773,623 -0.12(-1.15%)
May 16, 2017 10.48 10.53 10.44 10.48 744,766 +0.00(+0.00%)
May 15, 2017 10.46 10.53 10.46 10.48 426,109 +0.03(+0.29%)
May 12, 2017 10.52 10.56 10.43 10.45 359,534 -0.06(-0.57%)
May 11, 2017 10.47 10.54 10.42 10.51 594,883 -0.01(-0.10%)
May 10, 2017 10.52 10.60 10.48 10.52 691,195 +0.00(+0.00%)
May 09, 2017 10.71 10.76 10.42 10.52 1,436,299 -0.21(-1.96%)
May 08, 2017 10.86 10.88 10.71 10.73 451,537 -0.10(-0.92%)
May 05, 2017 10.78 10.89 10.76 10.83 734,407 +0.06(+0.56%)
May 04, 2017 10.86 10.94 10.65 10.77 916,641 -0.11(-1.01%)
May 03, 2017 10.93 10.98 10.84 10.88 815,881 -0.09(-0.82%)
May 02, 2017 11.23 11.24 10.91 10.97 1,655,301 -0.29(-2.58%)
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.