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 (%)
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.