Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 2020 5.467 5.467 5.467 575,242 +0.06(+1.04%)
Dec 30, 2020 5.382 5.448 5.307 5.410 575,242 +0.08(+1.59%)
Dec 29, 2020 5.372 5.408 5.289 5.326 727,750 -0.03(-0.51%)
Dec 28, 2020 5.362 5.509 5.353 5.353 790,630 +0.04(+0.69%)
Dec 24, 2020 5.417 5.417 5.307 5.317 321,827 -0.06(-1.19%)
Dec 23, 2020 5.280 5.504 5.252 5.381 796,171 +0.10(+1.91%)
Dec 22, 2020 5.262 5.298 5.179 5.280 468,546 +0.02(+0.35%)
Dec 21, 2020 5.271 5.289 5.142 5.262 1,014,031 -0.05(-1.03%)
Dec 18, 2020 5.509 5.573 5.271 5.317 3,817,195 -0.17(-3.01%)
Dec 17, 2020 5.472 5.509 5.404 5.482 659,002 +0.04(+0.67%)
Dec 16, 2020 5.537 5.573 5.417 5.445 903,261 -0.09(-1.66%)
Dec 15, 2020 5.518 5.573 5.427 5.537 689,329 +0.06(+1.17%)
Dec 14, 2020 5.445 5.555 5.427 5.472 684,552 +0.06(+1.19%)
Dec 11, 2020 5.390 5.477 5.362 5.408 486,558 +0.01(+0.17%)
Dec 10, 2020 5.427 5.482 5.362 5.399 482,234 -0.07(-1.34%)
Dec 09, 2020 5.582 5.610 5.413 5.472 465,898 -0.08(-1.49%)
Dec 08, 2020 5.417 5.573 5.408 5.555 437,323 +0.10(+1.85%)
Dec 07, 2020 5.491 5.592 5.417 5.454 500,317 -0.13(-2.30%)
Dec 04, 2020 5.537 5.610 5.500 5.582 591,943 +0.06(+1.16%)
Dec 03, 2020 5.408 5.559 5.353 5.518 1,160,965 +0.12(+2.21%)
Dec 02, 2020 5.234 5.417 5.197 5.399 585,333 +0.16(+2.97%)
Dec 01, 2020 5.271 5.344 5.207 5.243 506,176 +0.08(+1.60%)
Nov 30, 2020 5.326 5.436 5.142 5.161 792,534 -0.21(-3.92%)
Nov 27, 2020 5.417 5.436 5.317 5.372 229,315 -0.06(-1.18%)
Nov 25, 2020 5.509 5.546 5.326 5.436 833,477 -0.10(-1.82%)
Nov 24, 2020 5.454 5.619 5.390 5.537 810,522 +0.17(+3.25%)
Nov 23, 2020 5.234 5.427 5.225 5.362 760,516 +0.16(+2.99%)
Nov 20, 2020 5.161 5.252 5.161 5.207 469,976 +0.00(+0.00%)
Nov 19, 2020 5.298 5.307 5.083 5.207 432,039 -0.11(-2.07%)
Nov 18, 2020 5.307 5.482 5.307 5.317 755,895 +0.01(+0.17%)
Nov 17, 2020 5.271 5.372 5.239 5.307 891,057 +0.00(+0.00%)
Nov 16, 2020 5.152 5.445 5.152 5.307 847,923 +0.22(+4.32%)
Nov 13, 2020 5.042 5.133 5.014 5.087 404,302 +0.07(+1.46%)
Nov 12, 2020 5.042 5.060 4.941 5.014 555,128 -0.05(-1.09%)
Nov 11, 2020 5.225 5.225 4.977 5.069 595,262 -0.14(-2.64%)
Nov 10, 2020 4.858 5.262 4.849 5.207 1,247,669 +0.40(+8.40%)
Nov 09, 2020 4.941 5.023 4.794 4.803 1,564,455 +0.08(+1.75%)
Nov 06, 2020 4.803 4.812 4.675 4.721 529,323 -0.09(-1.90%)
Nov 05, 2020 4.757 4.918 4.721 4.812 600,902 +0.03(+0.57%)
Nov 04, 2020 4.748 4.822 4.666 4.785 376,985 -0.04(-0.76%)
Nov 03, 2020 4.757 4.858 4.753 4.822 701,330 +0.15(+3.14%)
Nov 02, 2020 4.757 4.767 4.638 4.675 1,038,536 -0.01(-0.20%)
Oct 30, 2020 4.812 4.835 4.647 4.684 717,510 -0.17(-3.58%)
Oct 29, 2020 4.950 5.023 4.721 4.858 1,405,162 -0.15(-2.93%)
Oct 28, 2020 5.060 5.170 4.968 5.005 749,958 -0.14(-2.67%)
Oct 27, 2020 5.170 5.239 5.124 5.142 427,885 +0.00(+0.00%)
Oct 26, 2020 5.124 5.225 5.097 5.142 510,906 -0.05(-1.06%)
Oct 23, 2020 5.225 5.312 5.152 5.197 516,886 +0.01(+0.18%)
Oct 22, 2020 5.069 5.207 5.069 5.188 449,226 +0.12(+2.35%)
Oct 21, 2020 5.115 5.178 5.014 5.069 531,758 -0.06(-1.07%)
Oct 20, 2020 5.142 5.207 5.106 5.124 475,303 +0.06(+1.27%)
Oct 19, 2020 5.252 5.266 5.051 5.060 637,564 -0.16(-2.99%)
Oct 16, 2020 5.317 5.353 5.207 5.216 410,956 -0.11(-2.07%)
Oct 15, 2020 5.298 5.344 5.257 5.326 400,801 +0.00(+0.00%)
Oct 14, 2020 5.381 5.445 5.317 5.326 377,497 -0.04(-0.68%)
Oct 13, 2020 5.362 5.427 5.335 5.362 341,829 -0.05(-0.85%)
Oct 12, 2020 5.408 5.436 5.335 5.408 332,384 +0.01(+0.17%)
Oct 09, 2020 5.500 5.527 5.362 5.399 359,900 -0.07(-1.34%)
Oct 08, 2020 5.289 5.500 5.234 5.472 602,806 +0.21(+4.01%)
Oct 07, 2020 5.289 5.298 5.161 5.262 584,558 +0.00(+0.00%)
Oct 06, 2020 5.326 5.427 5.262 5.262 575,527 -0.01(-0.17%)
Oct 05, 2020 5.262 5.289 5.207 5.271 405,787 +0.05(+1.05%)
Oct 02, 2020 4.987 5.248 4.959 5.216 604,052 +0.11(+2.15%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.