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 (%)
Jun 30, 2020 5.500 5.600 5.440 5.490 497,188 -0.05(-0.90%)
Jun 29, 2020 5.440 5.640 5.320 5.540 951,177 +0.04(+0.73%)
Jun 26, 2020 5.540 5.610 5.380 5.500 1,245,400 -0.15(-2.65%)
Jun 25, 2020 5.360 5.650 5.340 5.650 890,980 +0.27(+5.02%)
Jun 24, 2020 5.530 5.544 5.240 5.380 994,872 -0.26(-4.61%)
Jun 23, 2020 5.640 5.640 5.480 5.640 686,108 +0.11(+1.99%)
Jun 22, 2020 5.400 5.550 5.340 5.530 570,026 +0.06(+1.10%)
Jun 19, 2020 5.710 5.800 5.470 5.470 1,385,700 -0.19(-3.36%)
Jun 18, 2020 5.590 5.730 5.540 5.660 704,405 +0.01(+0.18%)
Jun 17, 2020 5.700 5.750 5.610 5.650 716,246 -0.04(-0.70%)
Jun 16, 2020 5.880 5.930 5.585 5.690 770,687 +0.00(+0.00%)
Jun 15, 2020 5.330 5.740 5.330 5.690 1,098,709 +0.09(+1.61%)
Jun 12, 2020 5.550 5.670 5.330 5.600 1,182,400 +0.36(+6.87%)
Jun 11, 2020 5.350 5.460 5.137 5.240 1,278,986 -0.44(-7.75%)
Jun 10, 2020 5.930 5.930 5.450 5.680 999,605 -0.19(-3.24%)
Jun 09, 2020 5.870 6.020 5.710 5.870 826,494 -0.19(-3.14%)
Jun 08, 2020 5.800 6.070 5.800 6.060 1,149,705 +0.39(+6.88%)
Jun 05, 2020 6.110 6.420 5.605 5.670 1,385,400 -0.17(-2.91%)
Jun 04, 2020 5.310 5.840 5.230 5.840 1,522,046 +0.51(+9.57%)
Jun 03, 2020 5.230 5.375 5.130 5.330 1,080,060 +0.23(+4.51%)
Jun 02, 2020 5.170 5.290 5.050 5.100 882,751 -0.03(-0.58%)
Jun 01, 2020 5.050 5.240 4.965 5.130 967,959 +0.07(+1.38%)
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%)
May 01, 2020 4.950 4.990 4.730 4.890 1,411,500 -0.30(-5.78%)
Apr 30, 2020 5.300 5.470 5.040 5.190 2,638,167 -0.70(-11.88%)
Apr 29, 2020 5.890 6.050 5.510 5.890 2,246,869 +0.47(+8.67%)
Apr 28, 2020 5.440 5.550 5.130 5.420 1,891,416 +0.46(+9.27%)
Apr 27, 2020 4.760 5.040 4.610 4.960 921,404 +0.23(+4.86%)
Apr 24, 2020 4.790 4.830 4.552 4.730 871,100 -0.09(-1.87%)
Apr 23, 2020 4.810 4.980 4.690 4.820 979,148 -0.02(-0.41%)
Apr 22, 2020 4.850 4.860 4.670 4.840 1,378,529 +0.06(+1.26%)
Apr 21, 2020 4.400 4.815 4.370 4.780 1,286,446 +0.24(+5.29%)
Apr 20, 2020 4.630 4.741 4.450 4.540 1,240,662 -0.15(-3.20%)
Apr 17, 2020 4.530 4.790 4.470 4.690 979,900 +0.31(+7.08%)
Apr 16, 2020 4.390 4.470 4.170 4.380 1,446,405 -0.02(-0.45%)
Apr 15, 2020 4.450 4.530 4.150 4.400 1,008,004 -0.21(-4.56%)
Apr 14, 2020 4.870 5.030 4.480 4.610 833,166 -0.22(-4.55%)
Apr 13, 2020 5.060 5.060 4.510 4.830 974,651 -0.23(-4.55%)
Apr 09, 2020 4.950 5.390 4.690 5.060 2,866,400 +0.41(+8.82%)
Apr 08, 2020 4.350 4.800 4.260 4.650 2,357,730 +0.61(+15.10%)
Apr 07, 2020 3.700 4.340 3.700 4.040 2,474,920 +0.54(+15.43%)
Apr 06, 2020 3.460 3.940 3.340 3.500 1,153,152 +0.23(+7.03%)
Apr 03, 2020 3.500 3.500 3.050 3.270 1,471,100 -0.26(-7.37%)
Apr 02, 2020 3.830 4.050 3.450 3.530 1,392,010 -0.29(-7.59%)
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.