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.

DateOpenCloseChangeLowHighVolume
2021-10-186.406.50↑$0.11 (1.64%)6.256.548.31M
2021-10-156.906.34↓$0.56 (-8.12%)6.206.935.68M
2021-10-146.856.85↑$0.00 (0.00%)6.776.861.15M
2021-10-136.786.86↑$0.08 (1.18%)6.756.89801.59K
2021-10-126.856.92↑$0.07 (1.02%)6.856.93312.33K
2021-10-116.906.90↑$0.00 (0.00%)6.886.94233.72K
2021-10-086.946.92↓$0.02 (-0.29%)6.916.97320.44K
2021-10-076.826.94↑$0.12 (1.76%)6.826.95685.92K
2021-10-066.806.85↑$0.05 (0.74%)6.786.85293.49K
2021-10-056.786.86↑$0.08 (1.18%)6.786.88417.04K
2021-10-046.716.78↑$0.07 (1.04%)6.716.80420.79K
2021-10-016.666.75↑$0.09 (1.35%)6.636.80474.35K
2021-09-306.786.69↓$0.09 (-1.33%)6.696.78537.13K
2021-09-296.806.78↓$0.02 (-0.29%)6.736.82316.95K
2021-09-286.886.84↓$0.04 (-0.58%)6.816.93295.71K
2021-09-276.856.87↑$0.02 (0.29%)6.846.94341.82K
2021-09-246.886.84↓$0.04 (-0.58%)6.836.90315.96K
2021-09-236.876.90↑$0.03 (0.44%)6.846.92363.85K
2021-09-226.776.82↑$0.05 (0.74%)6.776.87384.84K
2021-09-216.856.77↓$0.08 (-1.17%)6.756.90527.82K
2021-09-206.856.85↑$0.00 (0.00%)6.836.90553.42K
2021-09-176.936.96↑$0.03 (0.43%)6.896.961.81M
2021-09-166.846.93↑$0.09 (1.32%)6.816.93454.96K
2021-09-156.916.90↓$0.01 (-0.14%)6.896.92376.33K
2021-09-146.956.93↓$0.02 (-0.29%)6.896.95507.71K
2021-09-136.906.91↑$0.01 (0.14%)6.896.96282.75K
2021-09-106.956.88↓$0.07 (-1.01%)6.866.97298.37K
2021-09-096.956.91↓$0.04 (-0.58%)6.916.98320.72K
2021-09-086.946.94↑$0.00 (0.00%)6.916.97393.18K
2021-09-076.946.94↑$0.00 (0.00%)6.926.96379.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$CMO low volume

expect flat or negative close

0 Like Report
tighttechniq

$CMO we always finish green after a red week. Less go!

0 Like Report
chickenEggs

$CMO go to the bathroom
come back to green! I like it!

0 Like Report
BroughtToMyKnees

$CMO tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report