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 (%)
Apr 30, 2015 6.817 6.846 6.742 6.742 2,357,057 -0.05(-0.77%)
Apr 29, 2015 6.835 6.852 6.783 6.794 1,277,273 -0.06(-0.93%)
Apr 28, 2015 6.910 6.922 6.829 6.858 1,578,386 -0.05(-0.75%)
Apr 27, 2015 6.927 6.942 6.904 6.910 1,636,334 -0.02(-0.25%)
Apr 24, 2015 6.916 6.948 6.907 6.927 946,996 +0.01(+0.08%)
Apr 23, 2015 6.887 6.933 6.875 6.922 1,249,232 +0.03(+0.50%)
Apr 22, 2015 6.910 6.916 6.858 6.887 911,861 -0.02(-0.34%)
Apr 21, 2015 6.939 6.945 6.904 6.910 965,072 -0.02(-0.33%)
Apr 20, 2015 6.922 6.945 6.904 6.933 799,360 +0.04(+0.59%)
Apr 17, 2015 6.904 6.939 6.881 6.893 1,644,611 -0.03(-0.42%)
Apr 16, 2015 6.893 6.939 6.872 6.922 947,463 +0.03(+0.42%)
Apr 15, 2015 6.904 6.945 6.893 6.893 948,783 -0.01(-0.08%)
Apr 14, 2015 6.887 6.927 6.875 6.898 910,183 +0.01(+0.17%)
Apr 13, 2015 6.893 6.928 6.875 6.887 692,522 -0.01(-0.08%)
Apr 10, 2015 6.887 6.950 6.858 6.893 1,183,531 +0.05(+0.76%)
Apr 09, 2015 6.875 6.887 6.835 6.841 1,133,686 -0.03(-0.50%)
Apr 08, 2015 6.852 6.881 6.823 6.875 1,047,702 +0.02(+0.34%)
Apr 07, 2015 6.904 6.916 6.835 6.852 982,538 -0.05(-0.75%)
Apr 06, 2015 6.858 6.910 6.846 6.904 887,645 +0.07(+1.02%)
Apr 02, 2015 6.817 6.835 6.835 6.835 857,400 +0.02(+0.25%)
Apr 01, 2015 6.812 6.846 6.771 6.817 1,104,299 +0.01(+0.09%)
Mar 31, 2015 6.829 6.852 6.812 6.812 1,246,743 -0.02(-0.34%)
Mar 30, 2015 6.829 6.864 6.817 6.835 1,281,982 +0.00(+0.00%)
Mar 27, 2015 6.864 6.927 6.829 6.835 1,622,163 -0.03(-0.51%)
Mar 26, 2015 6.864 6.932 6.853 6.869 4,010,453 +0.00(+0.00%)
Mar 25, 2015 6.903 6.932 6.864 6.869 2,293,608 -0.05(-0.65%)
Mar 24, 2015 6.920 6.937 6.881 6.915 1,085,437 -0.02(-0.33%)
Mar 23, 2015 6.909 6.954 6.898 6.937 1,704,351 +0.02(+0.24%)
Mar 20, 2015 6.824 6.934 6.824 6.920 3,903,956 +0.11(+1.66%)
Mar 19, 2015 6.824 6.886 6.779 6.807 3,102,498 -0.01(-0.17%)
Mar 18, 2015 6.695 6.869 6.666 6.819 2,660,997 +0.12(+1.85%)
Mar 17, 2015 6.638 6.706 6.627 6.695 1,483,052 +0.06(+0.85%)
Mar 16, 2015 6.593 6.678 6.593 6.638 914,512 +0.05(+0.77%)
Mar 13, 2015 6.644 6.644 6.565 6.587 1,270,195 -0.04(-0.60%)
Mar 12, 2015 6.554 6.627 6.554 6.627 959,347 +0.07(+1.12%)
Mar 11, 2015 6.565 6.582 6.514 6.554 1,228,219 -0.02(-0.26%)
Mar 10, 2015 6.582 6.599 6.554 6.571 784,775 -0.03(-0.43%)
Mar 09, 2015 6.627 6.678 6.542 6.599 1,515,778 -0.01(-0.17%)
Mar 06, 2015 6.700 6.728 6.604 6.610 2,132,636 -0.14(-2.09%)
Mar 05, 2015 6.774 6.785 6.740 6.751 772,639 -0.02(-0.33%)
Mar 04, 2015 6.757 6.774 6.734 6.774 745,021 +0.02(+0.25%)
Mar 03, 2015 6.745 6.768 6.745 6.757 887,531 +0.00(+0.00%)
Mar 02, 2015 6.751 6.799 6.728 6.757 1,121,786 +0.01(+0.08%)
Feb 27, 2015 6.712 6.751 6.712 6.751 1,364,529 +0.03(+0.42%)
Feb 26, 2015 6.757 6.762 6.700 6.723 1,166,036 -0.02(-0.33%)
Feb 25, 2015 6.712 6.779 6.712 6.745 1,073,880 +0.02(+0.25%)
Feb 24, 2015 6.712 6.745 6.695 6.728 1,241,705 -0.02(-0.33%)
Feb 23, 2015 6.757 6.762 6.712 6.751 1,318,246 +0.01(+0.17%)
Feb 20, 2015 6.689 6.751 6.689 6.740 1,231,008 +0.04(+0.59%)
Feb 19, 2015 6.728 6.757 6.683 6.700 960,400 -0.03(-0.42%)
Feb 18, 2015 6.728 6.728 6.661 6.728 1,054,584 +0.02(+0.34%)
Feb 17, 2015 6.661 6.751 6.661 6.706 981,138 +0.03(+0.42%)
Feb 13, 2015 6.678 6.678 6.678 6.678 886,884 +0.01(+0.17%)
Feb 12, 2015 6.616 6.695 6.610 6.666 1,161,113 +0.06(+0.94%)
Feb 11, 2015 6.633 6.655 6.593 6.604 1,475,120 -0.02(-0.26%)
Feb 10, 2015 6.644 6.664 6.576 6.621 1,649,082 -0.02(-0.34%)
Feb 09, 2015 6.650 6.695 6.630 6.644 1,148,403 +0.00(+0.00%)
Feb 06, 2015 6.717 6.728 6.613 6.644 3,288,369 -0.08(-1.17%)
Feb 05, 2015 6.712 6.745 6.703 6.723 2,074,471 +0.01(+0.08%)
Feb 04, 2015 6.774 6.779 6.712 6.717 1,532,785 -0.06(-0.92%)
Feb 03, 2015 6.728 6.824 6.700 6.779 2,282,321 +0.05(+0.75%)
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.