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 (%)
Jul 31, 2019 7.015 7.023 6.868 6.868 2,044,742 -0.15(-2.09%)
Jul 30, 2019 6.974 7.064 6.942 7.015 13,546,829 -0.27(-3.69%)
Jul 29, 2019 7.219 7.292 7.203 7.284 826,648 +0.07(+1.02%)
Jul 26, 2019 7.186 7.227 7.162 7.211 737,388 +0.04(+0.57%)
Jul 25, 2019 7.333 7.414 7.031 7.170 1,742,043 -0.28(-3.72%)
Jul 24, 2019 7.365 7.455 7.341 7.447 963,827 +0.05(+0.66%)
Jul 23, 2019 7.414 7.537 7.374 7.398 1,402,362 -0.02(-0.22%)
Jul 22, 2019 7.365 7.471 7.341 7.414 1,153,341 +0.06(+0.78%)
Jul 19, 2019 7.300 7.365 7.292 7.357 944,932 +0.04(+0.56%)
Jul 18, 2019 7.268 7.317 7.247 7.317 1,051,523 +0.05(+0.67%)
Jul 17, 2019 7.219 7.276 7.203 7.268 589,392 +0.05(+0.68%)
Jul 16, 2019 7.203 7.235 7.162 7.219 842,130 +0.03(+0.45%)
Jul 15, 2019 7.170 7.219 7.154 7.186 1,420,485 +0.03(+0.46%)
Jul 12, 2019 6.950 7.170 6.930 7.154 1,227,958 +0.20(+2.93%)
Jul 11, 2019 6.950 7.003 6.926 6.950 440,903 +0.01(+0.12%)
Jul 10, 2019 6.917 6.966 6.901 6.942 1,242,422 +0.06(+0.83%)
Jul 09, 2019 6.966 6.966 6.885 6.885 1,031,418 -0.09(-1.29%)
Jul 08, 2019 6.868 7.015 6.868 6.974 1,186,861 +0.10(+1.42%)
Jul 05, 2019 6.844 6.901 6.803 6.877 878,042 +0.02(+0.24%)
Jul 03, 2019 6.787 6.877 6.754 6.860 386,490 +0.10(+1.45%)
Jul 02, 2019 6.836 6.844 6.750 6.763 479,171 -0.07(-0.95%)
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.