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 (%)
Feb 28, 2020 6.225 6.267 5.959 5.989 2,587,383 -0.34(-5.33%)
Feb 27, 2020 6.647 6.672 6.326 6.326 1,536,499 -0.40(-6.02%)
Feb 26, 2020 6.672 6.874 6.672 6.731 1,172,158 +0.08(+1.27%)
Feb 25, 2020 6.841 6.849 6.562 6.647 1,107,948 -0.20(-2.96%)
Feb 24, 2020 6.841 6.925 6.832 6.849 685,968 -0.08(-1.10%)
Feb 21, 2020 7.001 7.043 6.917 6.925 836,181 -0.08(-1.08%)
Feb 20, 2020 6.984 7.098 6.984 7.001 1,120,785 -0.02(-0.24%)
Feb 19, 2020 6.992 7.068 6.976 7.018 677,606 +0.03(+0.36%)
Feb 18, 2020 6.967 7.043 6.950 6.992 1,037,283 +0.02(+0.24%)
Feb 14, 2020 7.009 7.060 6.959 6.976 813,536 -0.03(-0.48%)
Feb 13, 2020 6.992 7.035 6.992 7.009 548,038 +0.02(+0.24%)
Feb 12, 2020 7.018 7.051 6.992 6.992 489,837 -0.01(-0.12%)
Feb 11, 2020 6.992 7.043 6.984 7.001 481,951 +0.02(+0.24%)
Feb 10, 2020 6.950 7.009 6.950 6.984 518,535 +0.00(+0.00%)
Feb 07, 2020 7.001 7.009 6.950 6.984 586,026 -0.03(-0.48%)
Feb 06, 2020 7.060 7.102 7.018 7.018 656,763 -0.03(-0.48%)
Feb 05, 2020 6.984 7.085 6.984 7.051 780,637 +0.08(+1.09%)
Feb 04, 2020 7.001 7.009 6.967 6.976 855,599 -0.03(-0.36%)
Feb 03, 2020 6.950 7.035 6.929 7.001 970,496 +0.07(+0.97%)
Jan 31, 2020 6.959 6.992 6.883 6.933 1,427,423 -0.07(-0.96%)
Jan 30, 2020 6.967 7.039 6.917 7.001 695,672 +0.06(+0.85%)
Jan 29, 2020 6.866 6.942 6.841 6.942 720,687 +0.04(+0.61%)
Jan 28, 2020 6.866 6.976 6.849 6.900 739,770 +0.05(+0.74%)
Jan 27, 2020 6.765 6.874 6.748 6.849 642,127 +0.06(+0.87%)
Jan 24, 2020 6.866 6.874 6.756 6.790 386,732 -0.08(-1.11%)
Jan 23, 2020 6.900 6.900 6.832 6.866 628,658 -0.03(-0.37%)
Jan 22, 2020 6.841 6.900 6.824 6.891 651,683 +0.05(+0.74%)
Jan 21, 2020 6.849 6.883 6.824 6.841 466,415 -0.03(-0.49%)
Jan 17, 2020 6.959 6.959 6.857 6.874 316,546 -0.05(-0.73%)
Jan 16, 2020 6.967 6.984 6.908 6.925 286,190 -0.01(-0.12%)
Jan 15, 2020 6.917 6.976 6.908 6.933 889,308 +0.00(+0.00%)
Jan 14, 2020 6.883 6.950 6.841 6.933 364,033 +0.05(+0.74%)
Jan 13, 2020 6.706 6.900 6.706 6.883 584,844 +0.15(+2.26%)
Jan 10, 2020 6.680 6.739 6.655 6.731 365,273 +0.05(+0.76%)
Jan 09, 2020 6.739 6.782 6.680 6.680 387,486 -0.05(-0.75%)
Jan 08, 2020 6.723 6.790 6.723 6.731 286,806 -0.02(-0.25%)
Jan 07, 2020 6.680 6.760 6.680 6.748 333,554 +0.03(+0.50%)
Jan 06, 2020 6.647 6.748 6.647 6.714 480,778 +0.03(+0.38%)
Jan 03, 2020 6.588 6.701 6.588 6.689 468,417 +0.06(+0.89%)
Jan 02, 2020 6.697 6.706 6.621 6.630 465,136 -0.05(-0.76%)
Dec 31, 2019 6.647 6.723 6.638 6.680 517,263 +0.02(+0.25%)
Dec 30, 2019 6.714 6.748 6.655 6.663 586,936 -0.03(-0.50%)
Dec 27, 2019 6.747 6.755 6.697 6.697 426,290 -0.03(-0.49%)
Dec 26, 2019 6.664 6.747 6.656 6.730 518,970 +0.08(+1.25%)
Dec 24, 2019 6.548 6.648 6.548 6.648 345,236 +0.11(+1.65%)
Dec 23, 2019 6.573 6.590 6.507 6.540 912,802 +0.02(+0.25%)
Dec 20, 2019 6.590 6.648 6.523 6.523 2,514,017 -0.08(-1.25%)
Dec 19, 2019 6.705 6.714 6.581 6.606 731,821 -0.09(-1.36%)
Dec 18, 2019 6.656 6.722 6.606 6.697 1,086,630 +0.06(+0.87%)
Dec 17, 2019 6.623 6.664 6.623 6.639 796,498 +0.02(+0.25%)
Dec 16, 2019 6.722 6.747 6.623 6.623 932,921 -0.06(-0.87%)
Dec 13, 2019 6.697 6.714 6.648 6.681 537,303 -0.03(-0.49%)
Dec 12, 2019 6.623 6.747 6.598 6.714 612,440 +0.09(+1.37%)
Dec 11, 2019 6.606 6.623 6.573 6.623 386,401 +0.01(+0.13%)
Dec 10, 2019 6.590 6.614 6.573 6.614 337,181 +0.02(+0.38%)
Dec 09, 2019 6.523 6.623 6.482 6.590 476,343 +0.04(+0.63%)
Dec 06, 2019 6.474 6.556 6.474 6.548 512,056 +0.08(+1.28%)
Dec 05, 2019 6.482 6.499 6.441 6.465 448,187 +0.02(+0.39%)
Dec 04, 2019 6.424 6.474 6.412 6.441 456,590 +0.03(+0.52%)
Dec 03, 2019 6.416 6.441 6.378 6.407 493,825 -0.02(-0.26%)
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.