Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.376	6.400	6.311	6.352	801,880	-0.09(-1.37%)
May 30, 2019	6.432	6.456	6.400	6.440	576,038	+0.00(+0.00%)
May 29, 2019	6.544	6.552	6.432	6.440	353,497	-0.11(-1.72%)
May 28, 2019	6.617	6.633	6.544	6.552	405,656	-0.05(-0.73%)
May 24, 2019	6.576	6.601	6.560	6.601	236,242	+0.05(+0.74%)
May 23, 2019	6.544	6.568	6.520	6.552	587,144	-0.04(-0.61%)
May 22, 2019	6.657	6.677	6.576	6.593	313,927	-0.06(-0.97%)
May 21, 2019	6.673	6.697	6.633	6.657	497,438	-0.02(-0.24%)
May 20, 2019	6.633	6.729	6.617	6.673	732,482	-0.08(-1.19%)
May 17, 2019	6.809	6.833	6.753	6.753	943,601	-0.08(-1.18%)
May 16, 2019	6.817	6.882	6.797	6.833	766,638	+0.02(+0.24%)
May 15, 2019	6.729	6.825	6.697	6.817	791,503	+0.08(+1.19%)
May 14, 2019	6.657	6.737	6.653	6.737	281,934	+0.06(+0.96%)
May 13, 2019	6.713	6.769	6.657	6.673	319,313	-0.10(-1.42%)
May 10, 2019	6.793	6.833	6.753	6.769	468,251	-0.04(-0.59%)
May 09, 2019	6.793	6.841	6.745	6.809	264,728	-0.01(-0.12%)
May 08, 2019	6.825	6.866	6.797	6.817	528,221	-0.02(-0.35%)
May 07, 2019	6.882	6.930	6.785	6.841	596,490	-0.08(-1.16%)
May 06, 2019	6.890	6.938	6.882	6.922	485,473	-0.02(-0.23%)
May 03, 2019	6.938	6.994	6.894	6.938	604,492	+0.04(+0.58%)
May 02, 2019	6.849	6.906	6.817	6.898	585,608	+0.06(+0.94%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Capstead Mortgage Corp (NY: CMO )

Historical Prices