Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 31, 2016 6.394 6.448 6.374 6.428 1,173,631 +0.03(+0.53%)
Oct 28, 2016 6.394 6.421 6.353 6.394 1,142,376 -0.02(-0.32%)
Oct 27, 2016 6.286 6.445 6.272 6.414 1,206,846 -0.01(-0.11%)
Oct 26, 2016 6.394 6.451 6.380 6.421 843,243 +0.00(+0.00%)
Oct 25, 2016 6.299 6.421 6.299 6.421 562,208 +0.09(+1.50%)
Oct 24, 2016 6.252 6.333 6.252 6.326 562,969 +0.07(+1.19%)
Oct 21, 2016 6.245 6.279 6.232 6.252 429,184 +0.01(+0.11%)
Oct 20, 2016 6.245 6.259 6.195 6.245 620,722 +0.02(+0.33%)
Oct 19, 2016 6.184 6.238 6.178 6.225 685,984 +0.04(+0.66%)
Oct 18, 2016 6.184 6.232 6.151 6.184 494,575 +0.02(+0.33%)
Oct 17, 2016 6.184 6.204 6.164 6.164 594,933 -0.01(-0.11%)
Oct 14, 2016 6.191 6.211 6.144 6.171 737,200 -0.02(-0.33%)
Oct 13, 2016 6.184 6.374 6.178 6.191 896,659 +0.00(+0.00%)
Oct 12, 2016 6.130 6.238 6.124 6.191 740,822 +0.05(+0.88%)
Oct 11, 2016 6.110 6.154 6.097 6.137 675,495 +0.00(+0.00%)
Oct 10, 2016 6.063 6.157 6.063 6.137 672,265 +0.05(+0.89%)
Oct 07, 2016 6.083 6.124 6.036 6.083 776,977 +0.01(+0.22%)
Oct 06, 2016 6.117 6.137 6.049 6.069 734,211 -0.05(-0.88%)
Oct 05, 2016 6.164 6.205 6.124 6.124 932,384 -0.03(-0.55%)
Oct 04, 2016 6.299 6.299 6.130 6.157 1,504,985 -0.15(-2.36%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.