Capstead Mortgage Corp (NY: CMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	6.270	6.300	6.210	6.230	1,284,650	-0.05(-0.80%)
Mar 30, 2021	6.170	6.300	6.110	6.280	972,989	-0.02(-0.32%)
Mar 29, 2021	6.370	6.465	6.300	6.300	1,151,669	-0.11(-1.72%)
Mar 26, 2021	6.400	6.430	6.350	6.410	993,300	+0.06(+0.94%)
Mar 25, 2021	6.320	6.380	6.170	6.350	1,354,795	+0.04(+0.63%)
Mar 24, 2021	6.430	6.540	6.310	6.310	1,080,981	-0.03(-0.47%)
Mar 23, 2021	6.460	6.490	6.290	6.340	1,425,550	-0.16(-2.46%)
Mar 22, 2021	6.490	6.660	6.470	6.500	1,304,025	+0.07(+1.09%)
Mar 19, 2021	6.270	6.430	6.230	6.430	2,796,800	+0.13(+2.06%)
Mar 18, 2021	6.410	6.420	6.250	6.300	680,900	-0.12(-1.87%)
Mar 17, 2021	6.350	6.420	6.330	6.420	537,370	+0.07(+1.10%)
Mar 16, 2021	6.360	6.380	6.265	6.350	705,427	-0.01(-0.16%)
Mar 15, 2021	6.350	6.390	6.275	6.360	726,461	+0.03(+0.47%)
Mar 12, 2021	6.370	6.480	6.320	6.330	1,040,100	-0.01(-0.16%)
Mar 11, 2021	6.240	6.350	6.150	6.340	671,149	+0.17(+2.76%)
Mar 10, 2021	6.030	6.185	6.010	6.170	672,216	+0.15(+2.49%)
Mar 09, 2021	6.080	6.080	5.940	6.020	1,186,031	-0.03(-0.50%)
Mar 08, 2021	5.880	6.090	5.880	6.050	1,153,220	+0.18(+3.07%)
Mar 05, 2021	5.990	6.040	5.660	5.870	1,342,800	-0.10(-1.68%)
Mar 04, 2021	5.990	6.090	5.910	5.970	1,155,907	-0.02(-0.33%)
Mar 03, 2021	5.840	6.180	5.840	5.990	1,491,027	+0.16(+2.74%)
Mar 02, 2021	5.700	5.890	5.700	5.830	1,280,209	+0.03(+0.52%)
Mar 01, 2021	5.800	5.970	5.760	5.800	861,098	+0.07(+1.22%)
Feb 26, 2021	5.740	5.860	5.670	5.730	994,900	+0.00(+0.00%)
Feb 25, 2021	5.940	6.050	5.720	5.730	1,728,632	-0.16(-2.72%)
Feb 24, 2021	5.770	5.970	5.770	5.890	1,187,624	+0.11(+1.90%)
Feb 23, 2021	5.810	5.880	5.750	5.780	1,444,514	-0.04(-0.69%)
Feb 22, 2021	5.650	5.840	5.640	5.820	847,489	+0.15(+2.65%)
Feb 19, 2021	5.610	5.765	5.610	5.670	645,300	+0.07(+1.25%)
Feb 18, 2021	5.740	5.760	5.600	5.600	611,843	-0.15(-2.61%)
Feb 17, 2021	5.900	5.940	5.740	5.750	658,210	-0.13(-2.21%)
Feb 16, 2021	5.860	5.930	5.850	5.880	637,975	+0.07(+1.20%)
Feb 12, 2021	5.760	5.830	5.731	5.810	487,800	+0.05(+0.87%)
Feb 11, 2021	5.810	5.930	5.715	5.760	816,000	-0.05(-0.86%)
Feb 10, 2021	5.790	5.860	5.770	5.810	547,838	+0.02(+0.35%)
Feb 09, 2021	5.800	5.840	5.760	5.790	756,483	+0.00(+0.00%)
Feb 08, 2021	5.830	5.840	5.755	5.790	884,922	-0.02(-0.34%)
Feb 05, 2021	5.690	5.825	5.670	5.810	1,445,100	+0.24(+4.31%)
Feb 04, 2021	5.420	5.590	5.420	5.570	1,057,206	+0.14(+2.58%)
Feb 03, 2021	5.460	5.520	5.390	5.430	753,893	-0.01(-0.18%)
Feb 02, 2021	5.430	5.560	5.410	5.440	768,550	+0.03(+0.55%)
Feb 01, 2021	5.380	5.430	5.300	5.410	1,289,612	+0.07(+1.31%)
Jan 29, 2021	5.350	5.430	5.260	5.340	1,903,000	-0.04(-0.74%)
Jan 28, 2021	5.500	5.590	5.320	5.380	1,407,547	-0.11(-2.00%)
Jan 27, 2021	5.610	5.660	5.460	5.490	1,627,169	-0.19(-3.35%)
Jan 26, 2021	5.840	5.885	5.635	5.680	1,412,786	-0.15(-2.57%)
Jan 25, 2021	5.800	5.890	5.730	5.830	725,698	+0.01(+0.17%)
Jan 22, 2021	5.710	5.820	5.690	5.820	617,700	+0.04(+0.69%)
Jan 21, 2021	5.750	5.850	5.700	5.780	799,554	+0.04(+0.70%)
Jan 20, 2021	5.680	5.750	5.620	5.740	822,846	+0.15(+2.68%)
Jan 19, 2021	5.740	5.740	5.570	5.590	729,317	-0.07(-1.24%)
Jan 15, 2021	5.680	5.740	5.660	5.660	596,800	-0.03(-0.53%)
Jan 14, 2021	5.560	5.740	5.350	5.690	1,437,750	+0.13(+2.34%)
Jan 13, 2021	5.560	5.635	5.460	5.560	848,892	-0.03(-0.54%)
Jan 12, 2021	5.660	5.680	5.560	5.590	729,352	-0.06(-1.06%)
Jan 11, 2021	5.670	5.750	5.640	5.650	352,646	-0.04(-0.70%)
Jan 08, 2021	5.720	5.730	5.575	5.690	463,900	-0.06(-1.04%)
Jan 07, 2021	5.800	5.830	5.690	5.750	452,596	-0.01(-0.17%)
Jan 06, 2021	5.700	5.840	5.700	5.760	878,057	+0.14(+2.49%)
Jan 05, 2021	5.610	5.700	5.600	5.620	676,402	+0.02(+0.36%)