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 (%)
Sep 28, 2018 7.940 7.980 7.890 7.910 680,200 -0.03(-0.38%)
Sep 27, 2018 7.920 8.005 7.920 7.940 883,583 -0.08(-1.00%)
Sep 26, 2018 8.050 8.090 7.960 8.020 787,873 -0.02(-0.25%)
Sep 25, 2018 8.050 8.060 8.000 8.040 516,670 +0.01(+0.12%)
Sep 24, 2018 8.100 8.140 8.010 8.030 610,613 -0.07(-0.86%)
Sep 21, 2018 8.060 8.110 7.980 8.100 1,382,500 +0.03(+0.37%)
Sep 20, 2018 8.060 8.110 8.030 8.070 484,810 +0.01(+0.12%)
Sep 19, 2018 8.170 8.210 8.045 8.060 814,060 -0.13(-1.59%)
Sep 18, 2018 8.220 8.220 8.170 8.190 459,595 -0.04(-0.49%)
Sep 17, 2018 8.220 8.240 8.177 8.230 397,576 +0.02(+0.24%)
Sep 14, 2018 8.310 8.310 8.190 8.210 469,000 -0.06(-0.73%)
Sep 13, 2018 8.210 8.340 8.210 8.270 551,250 -0.08(-0.96%)
Sep 12, 2018 8.400 8.410 8.290 8.350 420,915 -0.08(-0.95%)
Sep 11, 2018 8.480 8.510 8.410 8.430 304,774 -0.07(-0.82%)
Sep 10, 2018 8.570 8.590 8.490 8.500 306,185 -0.04(-0.47%)
Sep 07, 2018 8.560 8.580 8.480 8.540 405,200 -0.02(-0.23%)
Sep 06, 2018 8.550 8.620 8.490 8.560 429,748 +0.02(+0.23%)
Sep 05, 2018 8.460 8.550 8.460 8.540 400,527 +0.09(+1.07%)
Sep 04, 2018 8.400 8.520 8.400 8.450 499,936 +0.05(+0.60%)
Aug 31, 2018 8.400 8.400 8.400 0 +0.00(+0.00%)
Aug 30, 2018 8.380 8.400 8.360 8.400 313,937 +0.03(+0.36%)
Aug 29, 2018 8.370 8.390 8.350 8.370 299,266 +0.00(+0.00%)
Aug 28, 2018 8.350 8.390 8.290 8.370 246,416 +0.02(+0.24%)
Aug 27, 2018 8.340 8.390 8.320 8.350 325,532 +0.01(+0.12%)
Aug 24, 2018 8.380 8.390 8.295 8.340 459,100 -0.04(-0.48%)
Aug 23, 2018 8.390 8.440 8.370 8.380 287,804 -0.02(-0.24%)
Aug 22, 2018 8.440 8.450 8.380 8.400 335,275 -0.03(-0.36%)
Aug 21, 2018 8.390 8.440 8.370 8.430 385,423 +0.05(+0.60%)
Aug 20, 2018 8.390 8.410 8.370 8.380 403,614 +0.00(+0.00%)
Aug 17, 2018 8.400 8.405 8.340 8.380 509,100 -0.02(-0.24%)
Aug 16, 2018 8.460 8.460 8.400 8.400 396,315 -0.03(-0.36%)
Aug 15, 2018 8.360 8.490 8.360 8.430 1,208,472 +0.05(+0.60%)
Aug 14, 2018 8.300 8.400 8.300 8.380 1,345,181 +0.05(+0.60%)
Aug 13, 2018 8.200 8.350 8.180 8.330 839,977 +0.12(+1.46%)
Aug 10, 2018 8.140 8.230 8.120 8.210 1,288,500 +0.06(+0.74%)
Aug 09, 2018 8.160 8.195 8.100 8.150 638,453 -0.01(-0.12%)
Aug 08, 2018 8.140 8.210 8.120 8.160 652,021 +0.00(+0.00%)
Aug 07, 2018 8.230 8.260 8.130 8.160 822,291 -0.07(-0.85%)
Aug 06, 2018 8.250 8.250 8.185 8.230 614,198 -0.02(-0.24%)
Aug 03, 2018 8.320 8.360 8.250 8.250 516,200 -0.09(-1.08%)
Aug 02, 2018 8.350 8.440 8.320 8.340 423,644 -0.03(-0.36%)
Aug 01, 2018 8.350 8.380 8.230 8.370 722,036 +0.00(+0.00%)
Jul 31, 2018 8.130 8.370 8.010 8.370 1,139,029 +0.00(+0.00%)
Jul 30, 2018 8.270 8.430 8.250 8.370 627,377 +0.08(+0.97%)
Jul 27, 2018 8.320 8.385 8.280 8.290 769,900 -0.05(-0.60%)
Jul 26, 2018 8.440 8.660 8.330 8.340 852,719 -0.24(-2.80%)
Jul 25, 2018 8.550 8.640 8.530 8.580 569,634 +0.00(+0.00%)
Jul 24, 2018 8.650 8.650 8.550 8.580 645,606 -0.05(-0.58%)
Jul 23, 2018 8.650 8.670 8.600 8.630 369,851 -0.03(-0.35%)
Jul 20, 2018 8.700 8.615 8.660 331,373 +0.02(+0.23%)
Jul 19, 2018 8.550 8.660 8.550 8.640 442,232 +0.07(+0.82%)
Jul 18, 2018 8.470 8.615 8.470 8.570 1,093,163 +0.08(+0.94%)
Jul 17, 2018 8.580 8.620 8.480 8.490 803,087 -0.08(-0.93%)
Jul 16, 2018 8.590 8.640 8.555 8.570 495,305 +0.00(+0.00%)
Jul 13, 2018 8.630 8.700 8.520 8.570 792,266 -0.09(-1.04%)
Jul 12, 2018 8.770 8.800 8.600 8.660 743,588 -0.10(-1.14%)
Jul 11, 2018 8.880 8.745 8.760 951,900 -0.03(-0.34%)
Jul 10, 2018 9.030 9.070 8.745 8.790 2,458,809 -0.42(-4.56%)
Jul 09, 2018 9.250 9.250 9.180 9.210 308,455 -0.03(-0.32%)
Jul 06, 2018 9.250 9.280 9.210 9.240 341,486 +0.02(+0.22%)
Jul 05, 2018 9.180 9.230 9.150 9.220 278,527 +0.05(+0.55%)
Jul 03, 2018 9.170 9.170 9.170 0 +0.16(+1.78%)
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.