Capstead Mortgage Corporation (CMO) Historical Stock Data

6.51 ↑0.00 (0.08%)

As of October 18, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, CMO is down -0.04% a day on average. There have been 19 days where Capstead Mortgage Corporation closed green and 11 days where CMO closed red.

Date	Open	Close	Change	Low	High	Volume
2021-10-18	6.40	6.50	↑$0.11 (1.64%)	6.25	6.54	8.31M
2021-10-15	6.90	6.34	↓$0.56 (-8.12%)	6.20	6.93	5.68M
2021-10-14	6.85	6.85	↑$0.00 (0.00%)	6.77	6.86	1.15M
2021-10-13	6.78	6.86	↑$0.08 (1.18%)	6.75	6.89	801.59K
2021-10-12	6.85	6.92	↑$0.07 (1.02%)	6.85	6.93	312.33K
2021-10-11	6.90	6.90	↑$0.00 (0.00%)	6.88	6.94	233.72K
2021-10-08	6.94	6.92	↓$0.02 (-0.29%)	6.91	6.97	320.44K
2021-10-07	6.82	6.94	↑$0.12 (1.76%)	6.82	6.95	685.92K
2021-10-06	6.80	6.85	↑$0.05 (0.74%)	6.78	6.85	293.49K
2021-10-05	6.78	6.86	↑$0.08 (1.18%)	6.78	6.88	417.04K
2021-10-04	6.71	6.78	↑$0.07 (1.04%)	6.71	6.80	420.79K
2021-10-01	6.66	6.75	↑$0.09 (1.35%)	6.63	6.80	474.35K
2021-09-30	6.78	6.69	↓$0.09 (-1.33%)	6.69	6.78	537.13K
2021-09-29	6.80	6.78	↓$0.02 (-0.29%)	6.73	6.82	316.95K
2021-09-28	6.88	6.84	↓$0.04 (-0.58%)	6.81	6.93	295.71K
2021-09-27	6.85	6.87	↑$0.02 (0.29%)	6.84	6.94	341.82K
2021-09-24	6.88	6.84	↓$0.04 (-0.58%)	6.83	6.90	315.96K
2021-09-23	6.87	6.90	↑$0.03 (0.44%)	6.84	6.92	363.85K
2021-09-22	6.77	6.82	↑$0.05 (0.74%)	6.77	6.87	384.84K
2021-09-21	6.85	6.77	↓$0.08 (-1.17%)	6.75	6.90	527.82K
2021-09-20	6.85	6.85	↑$0.00 (0.00%)	6.83	6.90	553.42K
2021-09-17	6.93	6.96	↑$0.03 (0.43%)	6.89	6.96	1.81M
2021-09-16	6.84	6.93	↑$0.09 (1.32%)	6.81	6.93	454.96K
2021-09-15	6.91	6.90	↓$0.01 (-0.14%)	6.89	6.92	376.33K
2021-09-14	6.95	6.93	↓$0.02 (-0.29%)	6.89	6.95	507.71K
2021-09-13	6.90	6.91	↑$0.01 (0.14%)	6.89	6.96	282.75K
2021-09-10	6.95	6.88	↓$0.07 (-1.01%)	6.86	6.97	298.37K
2021-09-09	6.95	6.91	↓$0.04 (-0.58%)	6.91	6.98	320.72K
2021-09-08	6.94	6.94	↑$0.00 (0.00%)	6.91	6.97	393.18K
2021-09-07	6.94	6.94	↑$0.00 (0.00%)	6.92	6.96	379.79K