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, 2016 6.367 6.407 6.333 6.374 1,761,800 +0.01(+0.21%)
Sep 29, 2016 6.401 6.421 6.320 6.360 934,149 -0.03(-0.53%)
Sep 28, 2016 6.401 6.414 6.333 6.394 943,067 +0.00(+0.00%)
Sep 27, 2016 6.434 6.440 6.374 6.394 1,041,628 -0.02(-0.31%)
Sep 26, 2016 6.453 6.519 6.414 6.414 1,292,606 -0.04(-0.61%)
Sep 23, 2016 6.532 6.539 6.440 6.453 1,071,937 -0.09(-1.31%)
Sep 22, 2016 6.486 6.546 6.486 6.539 1,010,048 +0.06(+0.92%)
Sep 21, 2016 6.467 6.500 6.394 6.480 893,074 +0.04(+0.61%)
Sep 20, 2016 6.453 6.480 6.427 6.440 943,345 +0.01(+0.10%)
Sep 19, 2016 6.387 6.473 6.381 6.434 1,187,245 +0.05(+0.72%)
Sep 16, 2016 6.519 6.519 6.387 6.387 1,947,765 -0.15(-2.22%)
Sep 15, 2016 6.460 6.559 6.453 6.532 541,744 +0.06(+0.92%)
Sep 14, 2016 6.486 6.546 6.453 6.473 906,223 -0.02(-0.30%)
Sep 13, 2016 6.559 6.572 6.483 6.493 1,318,678 -0.08(-1.20%)
Sep 12, 2016 6.460 6.585 6.427 6.572 979,988 +0.11(+1.74%)
Sep 09, 2016 6.598 6.598 6.453 6.460 1,468,117 -0.18(-2.68%)
Sep 08, 2016 6.664 6.671 6.618 6.638 560,419 -0.03(-0.49%)
Sep 07, 2016 6.625 6.674 6.605 6.671 786,036 +0.07(+1.10%)
Sep 06, 2016 6.638 6.645 6.579 6.598 675,056 -0.03(-0.50%)
Sep 02, 2016 6.532 6.631 6.631 6.631 784,574 +0.11(+1.62%)
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.