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 (%)
Sep 29, 2017 7.112 7.112 7.068 7.076 861,441 -0.05(-0.72%)
Sep 28, 2017 7.039 7.134 6.958 7.127 777,602 +0.10(+1.36%)
Sep 27, 2017 6.967 7.046 6.960 7.032 876,051 +0.04(+0.62%)
Sep 26, 2017 6.974 7.032 6.967 6.989 658,167 -0.01(-0.21%)
Sep 25, 2017 6.960 7.010 6.945 7.003 606,357 +0.05(+0.72%)
Sep 22, 2017 6.909 6.967 6.902 6.953 699,264 +0.05(+0.73%)
Sep 21, 2017 6.881 6.931 6.866 6.902 484,553 +0.01(+0.21%)
Sep 20, 2017 6.881 6.902 6.845 6.888 520,092 +0.00(+0.00%)
Sep 19, 2017 6.859 6.895 6.845 6.888 648,884 +0.03(+0.42%)
Sep 18, 2017 6.816 6.873 6.787 6.859 799,406 +0.05(+0.74%)
Sep 15, 2017 6.787 6.830 6.751 6.809 3,339,860 +0.03(+0.42%)
Sep 14, 2017 6.766 6.787 6.737 6.780 999,994 +0.01(+0.11%)
Sep 13, 2017 6.794 6.823 6.751 6.773 903,624 -0.04(-0.63%)
Sep 12, 2017 6.845 6.877 6.802 6.816 698,385 -0.04(-0.52%)
Sep 11, 2017 6.802 6.852 6.780 6.852 938,933 +0.04(+0.63%)
Sep 08, 2017 6.830 6.848 6.798 6.809 652,372 -0.03(-0.42%)
Sep 07, 2017 6.888 6.895 6.823 6.838 492,026 -0.04(-0.63%)
Sep 06, 2017 6.866 6.888 6.823 6.881 1,061,678 +0.03(+0.42%)
Sep 05, 2017 6.996 6.996 6.816 6.852 1,040,544 -0.14(-1.95%)
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.