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:

Capstead Mortgage Corp (NY: CMO )

6.770 USD -0.080 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 6.850 6.900 6.750 6.770 527,820 -0.08(-1.17%)
Sep 20, 2021 6.850 6.910 6.830 6.850 553,495 -0.11(-1.58%)
Sep 17, 2021 6.930 6.960 6.890 6.960 1,811,574 +0.03(+0.43%)
Sep 16, 2021 6.840 6.930 6.810 6.930 454,959 +0.03(+0.43%)
Sep 15, 2021 6.910 6.930 6.885 6.900 376,330 -0.03(-0.43%)
Sep 14, 2021 6.950 6.950 6.885 6.930 507,708 +0.02(+0.29%)
Sep 13, 2021 6.900 6.960 6.885 6.910 282,746 +0.03(+0.44%)
Sep 10, 2021 6.950 6.970 6.860 6.880 353,290 -0.03(-0.43%)
Sep 09, 2021 6.950 6.975 6.910 6.910 320,724 -0.03(-0.43%)
Sep 08, 2021 6.940 6.970 6.910 6.940 675,429 +0.00(+0.00%)
Sep 07, 2021 6.940 6.970 6.915 6.940 379,792 -0.01(-0.14%)
Sep 03, 2021 6.930 6.950 6.890 6.950 280,605 +0.02(+0.29%)
Sep 02, 2021 6.940 6.940 6.910 6.930 286,519 +0.01(+0.14%)
Sep 01, 2021 6.910 6.922 6.880 6.920 305,485 +0.03(+0.44%)
Aug 31, 2021 6.930 6.950 6.880 6.890 312,317 -0.04(-0.58%)
Aug 30, 2021 7.000 7.000 6.882 6.930 282,564 -0.04(-0.57%)
Aug 27, 2021 6.830 6.970 6.800 6.970 470,936 +0.14(+2.05%)
Aug 26, 2021 6.880 6.880 6.815 6.830 517,199 -0.03(-0.44%)
Aug 25, 2021 6.810 6.900 6.700 6.860 1,272,080 -0.03(-0.44%)
Aug 24, 2021 6.840 6.890 6.790 6.890 523,511 +0.06(+0.88%)
Aug 23, 2021 6.740 6.830 6.715 6.830 1,152,495 +0.09(+1.34%)
Aug 20, 2021 6.440 6.740 6.390 6.740 1,285,316 +0.27(+4.17%)
Aug 19, 2021 6.480 6.550 6.340 6.470 698,410 -0.04(-0.61%)
Aug 18, 2021 6.520 6.600 6.480 6.510 488,557 -0.02(-0.31%)
Aug 17, 2021 6.520 6.560 6.470 6.530 779,180 -0.04(-0.61%)
Aug 16, 2021 6.500 6.580 6.470 6.570 763,401 +0.07(+1.08%)
Aug 13, 2021 6.470 6.510 6.450 6.500 393,444 +0.02(+0.31%)
Aug 12, 2021 6.480 6.495 6.440 6.480 283,004 -0.01(-0.15%)
Aug 11, 2021 6.410 6.500 6.350 6.490 421,255 +0.09(+1.41%)
Aug 10, 2021 6.350 6.400 6.300 6.400 638,388 +0.06(+0.95%)
Aug 09, 2021 6.360 6.360 6.290 6.340 514,684 -0.03(-0.47%)
Aug 06, 2021 6.420 6.470 6.350 6.370 441,735 +0.00(+0.00%)
Aug 05, 2021 6.410 6.460 6.330 6.370 823,129 -0.03(-0.47%)
Aug 04, 2021 6.310 6.450 6.240 6.400 1,757,069 +0.02(+0.31%)
Aug 03, 2021 6.440 6.450 6.270 6.380 943,148 -0.08(-1.24%)
Aug 02, 2021 6.370 6.490 6.340 6.460 1,433,442 +0.09(+1.41%)
Jul 30, 2021 6.500 6.520 6.300 6.370 1,255,960 -0.14(-2.15%)
Jul 29, 2021 6.320 6.530 6.320 6.510 1,773,461 +0.18(+2.84%)
Jul 28, 2021 6.360 6.425 6.280 6.330 1,811,673 -0.03(-0.47%)
Jul 27, 2021 6.450 6.460 6.280 6.360 1,421,779 -0.09(-1.40%)
Jul 26, 2021 6.410 6.680 6.400 6.450 4,049,945 +0.37(+6.09%)
Jul 23, 2021 6.130 6.140 6.030 6.080 713,803 -0.01(-0.16%)
Jul 22, 2021 6.210 6.210 6.050 6.090 827,080 -0.15(-2.40%)
Jul 21, 2021 6.170 6.270 6.150 6.240 984,431 +0.10(+1.63%)
Jul 20, 2021 5.980 6.140 5.910 6.140 1,099,504 +0.19(+3.19%)
Jul 19, 2021 5.990 6.000 5.860 5.950 1,400,087 -0.12(-1.98%)
Jul 16, 2021 6.040 6.140 6.040 6.070 978,439 +0.03(+0.50%)
Jul 15, 2021 5.980 6.040 5.910 6.040 923,901 +0.05(+0.83%)
Jul 14, 2021 6.050 6.080 5.970 5.990 1,063,495 -0.05(-0.83%)
Jul 13, 2021 6.200 6.200 6.010 6.040 770,595 -0.19(-3.05%)
Jul 12, 2021 6.160 6.230 6.080 6.230 697,474 +0.07(+1.14%)
Jul 09, 2021 6.050 6.160 6.000 6.160 718,817 +0.19(+3.18%)
Jul 08, 2021 6.000 6.050 5.935 5.970 1,193,629 -0.08(-1.32%)
Jul 07, 2021 6.130 6.140 6.005 6.050 1,096,861 -0.11(-1.79%)
Jul 06, 2021 6.170 6.180 6.080 6.160 1,000,690 -0.02(-0.32%)
Jul 02, 2021 6.250 6.250 6.160 6.180 495,182 -0.07(-1.12%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.