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 (%)
May 31, 2016 6.194 6.220 6.149 6.220 2,311,973 +0.03(+0.52%)
May 27, 2016 6.233 6.188 6.188 6.188 1,348,713 -0.05(-0.83%)
May 26, 2016 6.265 6.271 6.220 6.239 905,593 +0.01(+0.10%)
May 25, 2016 6.258 6.271 6.200 6.233 646,748 +0.00(+0.00%)
May 24, 2016 6.207 6.258 6.194 6.233 1,303,556 +0.04(+0.62%)
May 23, 2016 6.239 6.258 6.168 6.194 897,110 -0.01(-0.21%)
May 20, 2016 6.226 6.265 6.168 6.207 1,706,876 -0.02(-0.31%)
May 19, 2016 6.213 6.246 6.149 6.226 1,086,074 -0.02(-0.31%)
May 18, 2016 6.374 6.387 6.220 6.246 1,172,535 -0.13(-2.02%)
May 17, 2016 6.400 6.452 6.355 6.374 1,533,602 -0.04(-0.60%)
May 16, 2016 6.400 6.439 6.387 6.413 1,081,722 +0.03(+0.40%)
May 13, 2016 6.381 6.407 6.316 6.387 1,094,027 +0.01(+0.10%)
May 12, 2016 6.432 6.458 6.337 6.381 1,875,236 -0.04(-0.60%)
May 11, 2016 6.329 6.426 6.316 6.419 5,202,676 +0.16(+2.57%)
May 10, 2016 6.239 6.284 6.226 6.258 1,123,000 +0.03(+0.41%)
May 09, 2016 6.271 6.329 6.233 6.233 2,496,282 -0.03(-0.41%)
May 06, 2016 6.194 6.291 6.194 6.258 1,463,771 +0.05(+0.83%)
May 05, 2016 6.123 6.252 6.117 6.207 1,266,821 +0.08(+1.37%)
May 04, 2016 6.065 6.149 6.059 6.123 1,533,366 +0.03(+0.53%)
May 03, 2016 6.188 6.194 6.091 6.091 1,008,560 -0.10(-1.66%)
May 02, 2016 6.258 6.304 6.181 6.194 1,639,591 -0.06(-1.03%)
Apr 29, 2016 6.252 6.278 6.213 6.258 1,275,161 +0.00(+0.00%)
Apr 28, 2016 6.278 6.342 6.246 6.258 1,163,887 -0.03(-0.51%)
Apr 27, 2016 6.297 6.329 6.246 6.291 824,741 -0.02(-0.31%)
Apr 26, 2016 6.342 6.355 6.252 6.310 784,761 -0.03(-0.41%)
Apr 25, 2016 6.271 6.336 6.258 6.336 1,109,269 +0.05(+0.82%)
Apr 22, 2016 6.284 6.297 6.252 6.284 948,145 +0.01(+0.21%)
Apr 21, 2016 6.368 6.380 6.220 6.271 1,022,855 -0.10(-1.52%)
Apr 20, 2016 6.400 6.407 6.368 6.368 973,384 -0.02(-0.30%)
Apr 19, 2016 6.329 6.390 6.323 6.387 989,550 +0.05(+0.81%)
Apr 18, 2016 6.336 6.387 6.297 6.336 1,311,420 +0.00(+0.00%)
Apr 15, 2016 6.323 6.361 6.297 6.336 630,674 +0.02(+0.31%)
Apr 14, 2016 6.316 6.342 6.284 6.316 851,549 -0.01(-0.20%)
Apr 13, 2016 6.323 6.329 6.278 6.329 1,543,815 +0.04(+0.61%)
Apr 12, 2016 6.310 6.349 6.284 6.291 1,192,034 -0.03(-0.51%)
Apr 11, 2016 6.252 6.368 6.239 6.323 3,731,518 +0.01(+0.20%)
Apr 08, 2016 6.355 6.371 6.291 6.310 1,647,613 -0.01(-0.20%)
Apr 07, 2016 6.336 6.381 6.323 6.323 1,590,894 -0.03(-0.41%)
Apr 06, 2016 6.342 6.381 6.315 6.349 1,090,090 +0.01(+0.10%)
Apr 05, 2016 6.297 6.387 6.297 6.342 1,327,219 +0.03(+0.41%)
Apr 04, 2016 6.342 6.368 6.297 6.316 1,321,905 -0.03(-0.41%)
Apr 01, 2016 6.323 6.374 6.304 6.342 1,089,884 -0.03(-0.40%)
Mar 31, 2016 6.297 6.384 6.297 6.368 1,641,961 +0.08(+1.23%)
Mar 30, 2016 6.323 6.394 6.291 6.291 1,158,886 -0.01(-0.10%)
Mar 29, 2016 6.168 6.329 6.136 6.297 1,092,303 +0.12(+1.88%)
Mar 28, 2016 6.194 6.225 6.118 6.181 1,300,754 -0.01(-0.20%)
Mar 24, 2016 6.187 6.194 6.194 6.194 1,536,941 -0.01(-0.20%)
Mar 23, 2016 6.225 6.244 6.187 6.206 1,324,171 -0.03(-0.50%)
Mar 22, 2016 6.206 6.250 6.175 6.238 770,730 +0.01(+0.20%)
Mar 21, 2016 6.137 6.238 6.131 6.225 837,702 +0.09(+1.43%)
Mar 18, 2016 6.225 6.225 6.131 6.137 2,038,993 -0.05(-0.81%)
Mar 17, 2016 6.075 6.200 6.062 6.187 873,119 +0.12(+1.96%)
Mar 16, 2016 6.018 6.093 5.968 6.068 1,099,692 +0.05(+0.83%)
Mar 15, 2016 6.043 6.043 5.962 6.018 865,826 -0.05(-0.83%)
Mar 14, 2016 6.131 6.144 6.040 6.068 1,069,513 -0.08(-1.22%)
Mar 11, 2016 6.031 6.144 6.012 6.144 886,791 +0.14(+2.30%)
Mar 10, 2016 6.062 6.081 5.949 6.006 1,199,322 -0.04(-0.62%)
Mar 09, 2016 6.081 6.118 5.999 6.043 1,066,078 -0.03(-0.52%)
Mar 08, 2016 6.137 6.144 6.024 6.075 1,724,468 -0.06(-1.02%)
Mar 07, 2016 6.093 6.150 6.081 6.137 1,289,315 +0.04(+0.72%)
Mar 04, 2016 6.093 6.172 6.063 6.093 1,143,441 +0.01(+0.21%)
Mar 03, 2016 6.081 6.103 6.056 6.081 1,112,723 +0.02(+0.31%)
Mar 02, 2016 6.018 6.068 5.990 6.062 823,601 +0.04(+0.73%)
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.