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 29, 2020	5.080	5.150	4.990	5.060	1,563,900	-0.10(-1.94%)
May 28, 2020	5.480	5.480	5.120	5.160	1,033,488	-0.22(-4.09%)
May 27, 2020	5.310	5.390	5.120	5.380	1,236,219	+0.19(+3.66%)
May 26, 2020	5.250	5.270	5.150	5.190	777,178	+0.07(+1.37%)
May 22, 2020	5.010	5.130	4.930	5.120	716,600	+0.17(+3.43%)
May 21, 2020	5.200	5.200	4.950	4.950	1,123,049	-0.14(-2.75%)
May 20, 2020	5.060	5.170	5.010	5.090	985,713	+0.16(+3.25%)
May 19, 2020	4.860	5.100	4.860	4.930	1,132,641	+0.06(+1.23%)
May 18, 2020	4.990	4.990	4.690	4.870	1,265,173	+0.15(+3.18%)
May 15, 2020	4.590	4.760	4.450	4.720	3,932,500	+0.08(+1.72%)
May 14, 2020	4.240	4.665	4.140	4.640	2,117,752	+0.27(+6.18%)
May 13, 2020	4.510	4.510	4.140	4.370	1,542,848	-0.15(-3.32%)
May 12, 2020	4.760	4.770	4.510	4.520	876,785	-0.21(-4.44%)
May 11, 2020	4.870	4.870	4.600	4.730	936,544	-0.23(-4.64%)
May 08, 2020	4.940	4.960	4.765	4.960	985,100	+0.14(+2.90%)
May 07, 2020	4.930	5.000	4.750	4.820	1,003,186	+0.00(+0.00%)
May 06, 2020	5.140	5.280	4.800	4.820	784,291	-0.09(-1.83%)
May 05, 2020	4.980	5.180	4.890	4.910	1,007,714	+0.06(+1.24%)
May 04, 2020	4.800	5.000	4.620	4.850	921,646	-0.04(-0.82%)

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.