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, 2019 8.610 8.610 8.530 8.590 463,306 -0.01(-0.12%)
Apr 29, 2019 8.600 8.640 8.550 8.600 423,448 +0.03(+0.35%)
Apr 26, 2019 8.500 8.590 8.460 8.570 456,800 +0.09(+1.06%)
Apr 25, 2019 8.600 8.610 8.410 8.480 511,992 -0.15(-1.74%)
Apr 24, 2019 8.620 8.670 8.580 8.630 416,174 +0.01(+0.12%)
Apr 23, 2019 8.590 8.645 8.560 8.620 354,789 +0.02(+0.23%)
Apr 22, 2019 8.540 8.610 8.510 8.600 355,706 +0.03(+0.35%)
Apr 18, 2019 8.590 8.610 8.540 8.570 305,000 -0.02(-0.23%)
Apr 17, 2019 8.550 8.600 8.480 8.590 532,669 +0.03(+0.35%)
Apr 16, 2019 8.630 8.640 8.545 8.560 450,213 -0.04(-0.47%)
Apr 15, 2019 8.710 8.710 8.590 8.600 418,605 -0.10(-1.15%)
Apr 12, 2019 8.690 8.720 8.620 8.700 225,600 +0.02(+0.23%)
Apr 11, 2019 8.710 8.730 8.651 8.680 208,504 -0.04(-0.46%)
Apr 10, 2019 8.730 8.755 8.690 8.720 452,744 +0.01(+0.11%)
Apr 09, 2019 8.740 8.770 8.710 8.710 563,300 -0.03(-0.34%)
Apr 08, 2019 8.670 8.760 8.670 8.740 626,007 +0.05(+0.58%)
Apr 05, 2019 8.670 8.710 8.580 8.690 2,046,700 +0.04(+0.46%)
Apr 04, 2019 8.590 8.660 8.570 8.650 699,696 +0.06(+0.70%)
Apr 03, 2019 8.630 8.650 8.590 8.590 442,595 -0.02(-0.23%)
Apr 02, 2019 8.650 8.650 8.580 8.610 447,869 -0.03(-0.35%)
Apr 01, 2019 8.590 8.650 8.570 8.640 522,335 +0.05(+0.58%)
Mar 29, 2019 8.610 8.620 8.525 8.590 1,168,400 +0.03(+0.35%)
Mar 28, 2019 8.510 8.590 8.450 8.560 723,029 -0.03(-0.35%)
Mar 27, 2019 8.550 8.620 8.510 8.590 708,943 +0.04(+0.47%)
Mar 26, 2019 8.410 8.580 8.390 8.550 1,423,721 +0.16(+1.91%)
Mar 25, 2019 8.280 8.485 8.280 8.390 739,000 +0.11(+1.33%)
Mar 22, 2019 8.360 8.430 8.270 8.280 639,000 -0.10(-1.19%)
Mar 21, 2019 8.420 8.530 8.380 8.380 519,393 -0.07(-0.83%)
Mar 20, 2019 8.510 8.570 8.430 8.450 644,408 -0.05(-0.59%)
Mar 19, 2019 8.590 8.590 8.485 8.500 525,341 -0.07(-0.82%)
Mar 18, 2019 8.510 8.640 8.430 8.570 724,898 +0.06(+0.71%)
Mar 15, 2019 8.480 8.530 8.440 8.510 2,512,600 +0.03(+0.35%)
Mar 14, 2019 8.410 8.500 8.375 8.480 1,348,691 +0.09(+1.07%)
Mar 13, 2019 8.310 8.390 8.290 8.390 820,708 +0.08(+0.96%)
Mar 12, 2019 8.290 8.320 8.270 8.310 553,823 +0.01(+0.12%)
Mar 11, 2019 8.200 8.310 8.180 8.300 940,723 +0.11(+1.34%)
Mar 08, 2019 8.200 8.250 8.150 8.190 515,700 -0.02(-0.24%)
Mar 07, 2019 8.220 8.275 8.170 8.210 1,804,300 -0.01(-0.12%)
Mar 06, 2019 8.240 8.290 8.170 8.220 883,042 -0.03(-0.36%)
Mar 05, 2019 8.230 8.300 8.190 8.250 719,457 +0.00(+0.00%)
Mar 04, 2019 8.250 8.290 8.200 8.250 981,627 +0.00(+0.00%)
Mar 01, 2019 8.300 8.320 8.180 8.250 971,200 -0.05(-0.60%)
Feb 28, 2019 8.330 8.390 8.290 8.300 916,675 -0.02(-0.24%)
Feb 27, 2019 8.360 8.430 8.290 8.320 959,617 -0.04(-0.48%)
Feb 26, 2019 8.320 8.420 8.290 8.360 1,003,767 +0.06(+0.72%)
Feb 25, 2019 8.310 8.370 8.265 8.300 919,445 +0.07(+0.85%)
Feb 22, 2019 8.170 8.240 8.130 8.230 986,600 +0.06(+0.73%)
Feb 21, 2019 8.120 8.190 8.110 8.170 708,923 +0.03(+0.37%)
Feb 20, 2019 8.100 8.190 8.060 8.140 876,846 +0.02(+0.25%)
Feb 19, 2019 7.900 8.150 7.890 8.120 1,448,539 +0.20(+2.53%)
Feb 15, 2019 7.920 7.940 7.880 7.920 1,993,800 +0.03(+0.38%)
Feb 14, 2019 7.860 7.920 7.820 7.890 1,316,939 +0.02(+0.25%)
Feb 13, 2019 7.890 7.920 7.800 7.870 787,743 +0.00(+0.00%)
Feb 12, 2019 7.890 7.910 7.855 7.870 676,563 -0.02(-0.25%)
Feb 11, 2019 7.830 7.900 7.820 7.890 704,934 +0.03(+0.38%)
Feb 08, 2019 7.850 7.880 7.800 7.860 492,400 +0.02(+0.26%)
Feb 07, 2019 7.910 7.910 7.820 7.840 1,317,227 -0.08(-1.01%)
Feb 06, 2019 7.910 7.940 7.800 7.920 884,303 +0.03(+0.38%)
Feb 05, 2019 7.780 7.900 7.750 7.890 1,722,109 +0.17(+2.20%)
Feb 04, 2019 7.540 7.720 7.500 7.720 1,581,822 +0.22(+2.93%)
Feb 01, 2019 7.350 7.510 7.345 7.500 1,215,200 +0.13(+1.76%)
Jan 31, 2019 7.300 7.640 7.235 7.370 1,349,638 +0.12(+1.66%)
Jan 30, 2019 7.230 7.260 7.190 7.250 576,999 +0.04(+0.55%)
Jan 29, 2019 7.210 7.230 7.170 7.210 355,237 +0.00(+0.00%)
Jan 28, 2019 7.200 7.220 7.150 7.210 442,275 -0.02(-0.28%)
Jan 25, 2019 7.230 7.265 7.160 7.230 456,600 +0.02(+0.28%)
Jan 24, 2019 7.120 7.220 7.100 7.210 603,152 +0.09(+1.26%)
Jan 23, 2019 7.130 7.180 7.110 7.120 832,097 +0.00(+0.00%)
Jan 22, 2019 7.160 7.185 7.060 7.120 545,400 -0.06(-0.84%)
Jan 18, 2019 7.220 7.250 7.160 7.180 320,400 -0.05(-0.69%)
Jan 17, 2019 7.190 7.230 7.170 7.230 872,658 +0.03(+0.42%)
Jan 16, 2019 7.200 7.245 7.185 7.200 835,617 +0.00(+0.00%)
Jan 15, 2019 7.180 7.220 7.160 7.200 498,212 -0.01(-0.14%)
Jan 14, 2019 7.240 7.265 7.170 7.210 947,553 +0.00(+0.00%)
Jan 11, 2019 7.080 7.230 7.060 7.210 537,700 +0.10(+1.41%)
Jan 10, 2019 7.080 7.150 7.045 7.110 577,140 +0.04(+0.57%)
Jan 09, 2019 6.990 7.120 6.930 7.070 848,029 +0.12(+1.73%)
Jan 08, 2019 7.040 7.050 6.920 6.950 1,545,826 -0.09(-1.28%)
Jan 07, 2019 6.900 7.105 6.880 7.040 1,354,872 +0.11(+1.59%)
Jan 04, 2019 6.850 6.950 6.810 6.930 694,100 +0.10(+1.46%)
Jan 03, 2019 6.740 6.900 6.740 6.830 951,977 +0.07(+1.04%)
Jan 02, 2019 6.650 6.830 6.580 6.760 653,209 +0.09(+1.35%)
Dec 31, 2018 6.880 6.920 6.605 6.670 1,455,400 -0.22(-3.19%)
Dec 28, 2018 6.900 6.950 6.840 6.890 1,231,800 -0.04(-0.58%)
Dec 27, 2018 6.840 6.935 6.780 6.930 1,450,793 +0.02(+0.29%)
Dec 26, 2018 6.710 6.960 6.700 6.910 1,253,295 +0.20(+2.98%)
Dec 24, 2018 6.750 6.800 6.650 6.710 489,800 -0.07(-1.03%)
Dec 21, 2018 6.720 6.920 6.690 6.780 2,787,500 +0.06(+0.89%)
Dec 20, 2018 7.080 7.080 6.680 6.720 1,035,612 -0.34(-4.82%)
Dec 19, 2018 7.130 7.180 7.030 7.060 890,655 -0.07(-0.98%)
Dec 18, 2018 7.110 7.220 7.080 7.130 760,603 +0.07(+0.99%)
Dec 17, 2018 7.370 7.370 7.020 7.060 1,173,684 -0.33(-4.47%)
Dec 14, 2018 7.350 7.510 7.300 7.390 566,100 +0.01(+0.14%)
Dec 13, 2018 7.440 7.480 7.370 7.380 694,187 -0.10(-1.34%)
Dec 12, 2018 7.490 7.520 7.410 7.480 564,520 +0.03(+0.40%)
Dec 11, 2018 7.350 7.510 7.340 7.450 622,872 +0.10(+1.36%)
Dec 10, 2018 7.650 7.650 7.320 7.350 1,911,734 -0.29(-3.80%)
Dec 07, 2018 7.700 7.700 7.620 7.640 1,107,000 -0.03(-0.39%)
Dec 06, 2018 7.630 7.680 7.570 7.670 912,419 -0.01(-0.13%)
Dec 04, 2018 7.700 7.755 7.640 7.680 890,700 -0.01(-0.13%)
Dec 03, 2018 7.760 7.780 7.660 7.690 1,369,245 -0.04(-0.52%)
Nov 30, 2018 7.640 7.730 7.635 7.730 2,052,000 +0.07(+0.91%)
Nov 29, 2018 7.620 7.690 7.580 7.660 475,353 +0.01(+0.13%)
Nov 28, 2018 7.670 7.700 7.600 7.650 906,251 +0.01(+0.13%)
Nov 27, 2018 7.690 7.720 7.620 7.640 670,146 -0.04(-0.52%)
Nov 26, 2018 7.630 7.680 7.590 7.680 628,948 +0.09(+1.19%)
Nov 23, 2018 7.590 7.640 7.580 7.590 185,500 -0.01(-0.13%)
Nov 21, 2018 7.600 7.600 7.600 0 -0.02(-0.26%)
Nov 20, 2018 7.600 7.660 7.560 7.620 966,674 -0.01(-0.13%)
Nov 19, 2018 7.550 7.670 7.500 7.630 1,119,161 +0.06(+0.79%)
Nov 16, 2018 7.440 7.605 7.410 7.570 1,285,600 +0.07(+0.93%)
Nov 15, 2018 7.440 7.530 7.380 7.500 903,069 +0.01(+0.13%)
Nov 14, 2018 7.480 7.550 7.420 7.490 839,826 +0.04(+0.54%)
Nov 13, 2018 7.390 7.500 7.370 7.450 782,804 +0.07(+0.95%)
Nov 12, 2018 7.340 7.450 7.310 7.380 781,782 +0.04(+0.54%)
Nov 09, 2018 7.445 7.450 7.265 7.340 942,600 -0.12(-1.61%)
Nov 08, 2018 7.500 7.550 7.380 7.460 864,382 -0.08(-1.06%)
Nov 07, 2018 7.480 7.560 7.410 7.540 2,666,621 +0.08(+1.07%)
Nov 06, 2018 7.350 7.510 7.320 7.460 1,123,005 +0.16(+2.19%)
Nov 05, 2018 7.250 7.330 7.230 7.300 701,793 +0.04(+0.55%)
Nov 02, 2018 7.340 7.380 7.190 7.260 858,400 -0.07(-0.95%)
Nov 01, 2018 6.960 7.340 6.960 7.330 2,234,285 +0.47(+6.85%)
Oct 31, 2018 6.750 6.895 6.720 6.860 3,255,604 +0.12(+1.78%)
Oct 30, 2018 6.740 6.920 6.620 6.740 2,551,503 +0.00(+0.00%)
Oct 29, 2018 6.770 6.970 6.580 6.740 2,714,234 -0.50(-6.91%)
Oct 26, 2018 7.130 7.300 7.080 7.240 1,222,900 +0.10(+1.40%)
Oct 25, 2018 7.160 7.400 7.070 7.140 1,343,587 -0.24(-3.25%)
Oct 24, 2018 7.360 7.450 7.360 7.380 478,530 +0.01(+0.14%)
Oct 23, 2018 7.430 7.500 7.310 7.370 584,058 -0.09(-1.21%)
Oct 22, 2018 7.520 7.590 7.450 7.460 457,999 -0.03(-0.40%)
Oct 19, 2018 7.510 7.580 7.475 7.490 525,600 -0.03(-0.40%)
Oct 18, 2018 7.540 7.580 7.480 7.520 243,294 -0.02(-0.27%)
Oct 17, 2018 7.470 7.560 7.470 7.540 301,121 +0.03(+0.40%)
Oct 16, 2018 7.430 7.590 7.380 7.510 691,198 +0.11(+1.49%)
Oct 15, 2018 7.370 7.480 7.350 7.400 836,737 +0.03(+0.41%)
Oct 12, 2018 7.500 7.525 7.350 7.370 569,600 -0.10(-1.34%)
Oct 11, 2018 7.590 7.630 7.470 7.470 563,912 -0.14(-1.84%)
Oct 10, 2018 7.640 7.750 7.610 7.610 424,098 -0.05(-0.65%)
Oct 09, 2018 7.650 7.680 7.620 7.660 539,559 +0.01(+0.13%)
Oct 08, 2018 7.630 7.690 7.580 7.650 460,413 +0.03(+0.39%)
Oct 05, 2018 7.640 7.680 7.550 7.620 392,500 -0.03(-0.39%)
Oct 04, 2018 7.710 7.740 7.610 7.650 518,213 -0.07(-0.91%)
Oct 03, 2018 7.790 7.830 7.700 7.720 659,592 -0.07(-0.90%)
Oct 02, 2018 7.810 7.875 7.770 7.790 369,028 -0.03(-0.38%)
Oct 01, 2018 7.900 7.920 7.775 7.820 648,396 -0.09(-1.14%)
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%)
Jul 02, 2018 8.930 9.020 8.925 9.010 576,059 +0.06(+0.67%)
Jun 29, 2018 8.940 9.000 8.860 8.950 502,519 +0.00(+0.00%)
Jun 28, 2018 8.760 8.970 8.760 8.950 651,232 +0.04(+0.45%)
Jun 27, 2018 9.160 9.160 8.910 8.910 663,180 -0.24(-2.62%)
Jun 26, 2018 9.140 9.230 9.130 9.150 662,015 -0.01(-0.11%)
Jun 25, 2018 9.200 9.240 9.150 9.160 477,474 -0.04(-0.43%)
Jun 22, 2018 9.200 9.250 9.140 9.200 898,763 +0.01(+0.11%)
Jun 21, 2018 9.240 9.240 9.180 9.190 563,400 -0.06(-0.65%)
Jun 20, 2018 9.290 9.295 9.210 9.250 613,051 -0.04(-0.43%)
Jun 19, 2018 9.295 9.200 9.290 499,140 +0.06(+0.65%)
Jun 18, 2018 9.090 9.230 9.060 9.230 404,680 +0.15(+1.65%)
Jun 15, 2018 9.125 9.070 9.080 1,233,369 +0.01(+0.11%)
Jun 14, 2018 9.090 9.090 8.990 9.070 826,562 -0.02(-0.22%)
Jun 13, 2018 9.170 9.170 9.050 9.090 563,231 -0.07(-0.76%)
Jun 12, 2018 9.170 9.170 9.100 9.160 434,479 -0.01(-0.11%)
Jun 11, 2018 9.100 9.170 9.085 9.170 310,570 +0.07(+0.77%)
Jun 08, 2018 9.050 9.130 9.050 9.100 383,416 +0.03(+0.33%)
Jun 07, 2018 9.090 9.130 9.060 9.070 394,333 +0.01(+0.11%)
Jun 06, 2018 9.030 9.060 433,204 -0.03(-0.33%)
Jun 05, 2018 9.250 9.300 9.070 9.090 714,685 -0.15(-1.62%)
Jun 04, 2018 9.200 9.250 9.110 9.240 852,930 +0.07(+0.76%)
Jun 01, 2018 9.180 9.180 9.100 9.170 579,638 +0.02(+0.22%)
May 31, 2018 9.350 9.350 9.135 9.150 828,712 -0.20(-2.14%)
May 30, 2018 9.330 9.370 9.290 9.350 432,264 +0.04(+0.43%)
May 29, 2018 9.240 9.330 9.220 9.310 753,420 +0.04(+0.43%)
May 25, 2018 9.270 9.270 9.270 0 +0.06(+0.65%)
May 24, 2018 9.230 9.230 9.130 9.210 486,287 -0.02(-0.22%)
May 23, 2018 9.220 9.240 9.150 9.230 515,708 +0.03(+0.33%)
May 22, 2018 9.160 9.220 9.110 9.200 447,272 +0.04(+0.44%)
May 21, 2018 9.100 9.170 9.070 9.160 465,430 +0.06(+0.66%)
May 18, 2018 9.030 9.100 8.970 9.100 633,821 +0.10(+1.11%)
May 17, 2018 8.950 9.010 8.950 9.000 487,231 +0.02(+0.22%)
May 16, 2018 8.960 8.990 8.920 8.980 516,470 +0.06(+0.67%)
May 15, 2018 8.840 8.950 8.820 8.920 521,557 +0.06(+0.68%)
May 14, 2018 8.900 8.910 8.860 8.860 294,409 -0.03(-0.34%)
May 11, 2018 8.940 8.960 8.880 8.890 315,467 -0.04(-0.45%)
May 10, 2018 8.900 8.940 8.840 8.930 527,143 +0.07(+0.79%)
May 09, 2018 8.820 8.870 8.730 8.860 513,100 +0.02(+0.23%)
May 08, 2018 8.920 8.920 8.825 8.840 471,674 -0.09(-1.01%)
May 07, 2018 8.910 8.980 8.855 8.930 474,143 +0.05(+0.56%)
May 04, 2018 8.780 8.935 8.750 8.880 557,968 +0.09(+1.02%)
May 03, 2018 8.720 9.020 8.650 8.790 572,978 +0.09(+1.03%)
May 02, 2018 8.770 8.800 8.700 8.700 513,850 -0.07(-0.80%)
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.