Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2018 5.473 5.505 5.254 5.306 1,829,520 -0.18(-3.19%)
Dec 28, 2018 5.489 5.529 5.441 5.481 1,548,442 +0.03(+0.58%)
Dec 27, 2018 5.378 5.453 5.331 5.449 1,845,028 +0.02(+0.29%)
Dec 26, 2018 5.276 5.473 5.268 5.434 1,593,862 +0.16(+2.98%)
Dec 24, 2018 5.308 5.347 5.229 5.276 622,897 -0.06(-1.03%)
Dec 21, 2018 5.284 5.441 5.261 5.331 3,544,968 +0.05(+0.89%)
Dec 20, 2018 5.567 5.567 5.253 5.284 1,317,026 -0.27(-4.82%)
Dec 19, 2018 5.606 5.646 5.528 5.551 1,132,679 -0.06(-0.98%)
Dec 18, 2018 5.591 5.677 5.567 5.606 967,287 +0.06(+0.99%)
Dec 17, 2018 5.795 5.795 5.520 5.551 1,492,618 -0.26(-4.47%)
Dec 14, 2018 5.779 5.905 5.740 5.811 719,930 +0.01(+0.14%)
Dec 13, 2018 5.850 5.882 5.795 5.803 882,823 -0.08(-1.34%)
Dec 12, 2018 5.890 5.913 5.827 5.882 717,921 +0.02(+0.40%)
Dec 11, 2018 5.779 5.905 5.772 5.858 792,129 +0.08(+1.36%)
Dec 10, 2018 6.015 6.015 5.756 5.779 2,431,224 -0.23(-3.80%)
Dec 07, 2018 6.055 6.055 5.992 6.008 1,407,813 -0.02(-0.39%)
Dec 06, 2018 6.000 6.039 5.952 6.031 1,160,357 -0.01(-0.13%)
Dec 04, 2018 6.055 6.098 6.008 6.039 1,132,736 -0.01(-0.13%)
Dec 03, 2018 6.102 6.118 6.023 6.047 1,741,320 -0.03(-0.52%)
Nov 30, 2018 6.008 6.078 6.004 6.078 2,609,605 +0.06(+0.91%)
Nov 29, 2018 5.992 6.047 5.960 6.023 604,524 +0.01(+0.13%)
Nov 28, 2018 6.031 6.055 5.976 6.015 1,152,513 +0.01(+0.13%)
Nov 27, 2018 6.047 6.070 5.992 6.008 852,249 -0.03(-0.52%)
Nov 26, 2018 6.000 6.039 5.968 6.039 799,856 +0.07(+1.19%)
Nov 23, 2018 5.968 6.008 5.960 5.968 235,907 -0.01(-0.13%)
Nov 21, 2018 5.976 5.976 5.976 0 -0.02(-0.26%)
Nov 20, 2018 5.976 6.023 5.945 5.992 1,229,355 -0.01(-0.13%)
Nov 19, 2018 5.937 6.031 5.897 6.000 1,423,279 +0.05(+0.79%)
Nov 16, 2018 5.850 5.980 5.827 5.952 1,634,945 +0.06(+0.93%)
Nov 15, 2018 5.850 5.921 5.803 5.897 1,148,466 +0.01(+0.13%)
Nov 14, 2018 5.882 5.937 5.835 5.890 1,068,038 +0.03(+0.54%)
Nov 13, 2018 5.811 5.897 5.795 5.858 995,521 +0.06(+0.95%)
Nov 12, 2018 5.772 5.858 5.748 5.803 994,221 +0.03(+0.54%)
Nov 09, 2018 5.854 5.858 5.713 5.772 1,198,739 -0.09(-1.61%)
Nov 08, 2018 5.897 5.937 5.803 5.866 1,099,267 -0.06(-1.06%)
Nov 07, 2018 5.882 5.945 5.827 5.929 3,391,242 +0.06(+1.07%)
Nov 06, 2018 5.779 5.905 5.756 5.866 1,428,167 +0.13(+2.19%)
Nov 05, 2018 5.701 5.764 5.685 5.740 892,496 +0.03(+0.55%)
Nov 02, 2018 5.772 5.803 5.654 5.709 1,091,659 -0.06(-0.96%)
Nov 01, 2018 5.473 5.772 5.473 5.764 2,841,424 +0.37(+6.85%)
Oct 31, 2018 5.308 5.422 5.284 5.394 4,140,274 +0.09(+1.78%)
Oct 30, 2018 5.300 5.441 5.205 5.300 3,244,842 +0.00(+0.00%)
Oct 29, 2018 5.323 5.481 5.174 5.300 3,451,793 -0.39(-6.91%)
Oct 26, 2018 5.606 5.740 5.567 5.693 1,555,207 +0.08(+1.40%)
Oct 25, 2018 5.630 5.819 5.559 5.614 1,708,690 -0.19(-3.25%)
Oct 24, 2018 5.787 5.858 5.787 5.803 608,564 +0.01(+0.14%)
Oct 23, 2018 5.842 5.897 5.748 5.795 742,768 -0.07(-1.21%)
Oct 22, 2018 5.913 5.968 5.858 5.866 582,454 -0.02(-0.40%)
Oct 19, 2018 5.905 5.960 5.878 5.890 668,425 -0.02(-0.40%)
Oct 18, 2018 5.929 5.960 5.882 5.913 309,406 -0.02(-0.27%)
Oct 17, 2018 5.874 5.945 5.874 5.929 382,946 +0.02(+0.40%)
Oct 16, 2018 5.842 5.968 5.803 5.905 879,022 +0.09(+1.49%)
Oct 15, 2018 5.795 5.882 5.779 5.819 1,064,109 +0.02(+0.41%)
Oct 12, 2018 5.897 5.917 5.779 5.795 724,381 -0.08(-1.34%)
Oct 11, 2018 5.968 6.000 5.874 5.874 717,148 -0.11(-1.84%)
Oct 10, 2018 6.008 6.094 5.984 5.984 539,341 -0.04(-0.65%)
Oct 09, 2018 6.015 6.039 5.992 6.023 686,177 +0.01(+0.13%)
Oct 08, 2018 6.000 6.047 5.960 6.015 585,524 +0.02(+0.39%)
Oct 05, 2018 6.008 6.039 5.937 5.992 499,157 -0.02(-0.39%)
Oct 04, 2018 6.063 6.086 5.984 6.015 659,030 -0.06(-0.91%)
Oct 03, 2018 6.125 6.157 6.055 6.070 838,827 -0.06(-0.90%)
Oct 02, 2018 6.141 6.192 6.110 6.125 469,306 -0.02(-0.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.