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 30, 2020 5.262 5.326 5.142 5.152 681,429 -0.11(-2.09%)
Sep 29, 2020 5.390 5.390 5.197 5.262 497,334 -0.10(-1.88%)
Sep 28, 2020 5.228 5.416 5.219 5.362 871,053 +0.20(+3.81%)
Sep 25, 2020 5.058 5.188 5.050 5.166 854,065 +0.10(+1.94%)
Sep 24, 2020 5.067 5.193 4.942 5.067 1,022,667 +0.02(+0.35%)
Sep 23, 2020 5.246 5.353 5.050 5.050 896,147 -0.21(-3.91%)
Sep 22, 2020 5.380 5.443 5.255 5.255 746,036 -0.15(-2.81%)
Sep 21, 2020 5.461 5.505 5.331 5.407 801,582 -0.13(-2.42%)
Sep 18, 2020 5.532 5.604 5.470 5.541 1,736,663 +0.06(+1.14%)
Sep 17, 2020 5.452 5.514 5.398 5.479 496,922 -0.01(-0.16%)
Sep 16, 2020 5.452 5.568 5.407 5.487 549,306 +0.09(+1.66%)
Sep 15, 2020 5.461 5.487 5.389 5.398 463,607 -0.04(-0.82%)
Sep 14, 2020 5.318 5.474 5.273 5.443 681,796 +0.16(+3.05%)
Sep 11, 2020 5.362 5.380 5.184 5.282 592,799 -0.07(-1.34%)
Sep 10, 2020 5.452 5.487 5.344 5.353 559,736 -0.07(-1.32%)
Sep 09, 2020 5.425 5.496 5.416 5.425 430,227 +0.03(+0.50%)
Sep 08, 2020 5.380 5.523 5.318 5.398 467,464 -0.03(-0.49%)
Sep 04, 2020 5.452 5.505 5.340 5.425 365,212 +0.03(+0.50%)
Sep 03, 2020 5.496 5.568 5.362 5.398 537,072 -0.08(-1.47%)
Sep 02, 2020 5.541 5.613 5.461 5.479 483,641 -0.10(-1.76%)
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.