Capstead Mortgage Corp (NY: CMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	6.320	6.370	6.170	6.170	920,259	-0.15(-2.37%)
Aug 28, 2020	6.350	6.370	6.260	6.320	312,300	+0.03(+0.48%)
Aug 27, 2020	6.300	6.350	6.210	6.290	347,111	+0.03(+0.48%)
Aug 26, 2020	6.300	6.340	6.250	6.260	283,465	-0.06(-0.95%)
Aug 25, 2020	6.400	6.440	6.235	6.320	424,408	-0.03(-0.47%)
Aug 24, 2020	6.250	6.360	6.160	6.350	492,075	+0.15(+2.42%)
Aug 21, 2020	6.260	6.260	6.125	6.200	515,500	-0.07(-1.12%)
Aug 20, 2020	6.100	6.290	6.080	6.270	572,485	+0.08(+1.29%)
Aug 19, 2020	6.240	6.260	6.133	6.190	364,846	-0.05(-0.80%)
Aug 18, 2020	6.280	6.360	6.200	6.240	427,540	+0.02(+0.32%)
Aug 17, 2020	6.400	6.420	6.200	6.220	407,580	-0.14(-2.20%)
Aug 14, 2020	6.210	6.390	6.210	6.360	494,000	+0.11(+1.76%)
Aug 13, 2020	6.160	6.390	6.140	6.250	416,002	+0.03(+0.48%)
Aug 12, 2020	6.310	6.380	6.130	6.220	521,421	-0.01(-0.16%)
Aug 11, 2020	6.330	6.450	6.180	6.230	719,351	-0.01(-0.16%)
Aug 10, 2020	6.150	6.380	6.150	6.240	433,000	+0.09(+1.46%)
Aug 07, 2020	6.010	6.160	5.990	6.150	434,300	+0.08(+1.32%)
Aug 06, 2020	6.040	6.145	6.010	6.070	317,799	+0.00(+0.00%)
Aug 05, 2020	6.010	6.075	5.960	6.070	367,482	+0.12(+2.02%)
Aug 04, 2020	6.020	6.060	5.895	5.950	406,658	-0.10(-1.65%)
Aug 03, 2020	6.140	6.140	5.990	6.050	670,441	-0.10(-1.63%)
Jul 31, 2020	6.140	6.470	6.010	6.150	745,900	-0.01(-0.16%)
Jul 30, 2020	6.090	6.240	5.860	6.160	1,117,121	+0.08(+1.32%)
Jul 29, 2020	5.960	6.120	5.960	6.080	582,577	+0.09(+1.50%)
Jul 28, 2020	5.960	6.130	5.955	5.990	689,218	+0.03(+0.50%)
Jul 27, 2020	5.870	5.980	5.845	5.960	855,636	+0.09(+1.53%)
Jul 24, 2020	5.970	6.050	5.860	5.870	553,000	-0.09(-1.51%)
Jul 23, 2020	5.990	6.030	5.910	5.960	603,484	-0.07(-1.16%)
Jul 22, 2020	5.880	6.060	5.860	6.030	501,524	+0.11(+1.86%)
Jul 21, 2020	5.890	5.980	5.820	5.920	423,469	+0.08(+1.37%)
Jul 20, 2020	5.830	5.880	5.760	5.840	404,277	+0.04(+0.69%)
Jul 17, 2020	5.840	5.840	5.690	5.800	504,500	-0.02(-0.34%)
Jul 16, 2020	5.690	5.875	5.660	5.820	633,722	+0.04(+0.69%)
Jul 15, 2020	5.710	5.810	5.625	5.780	974,215	+0.20(+3.58%)
Jul 14, 2020	5.400	5.590	5.340	5.580	830,084	+0.19(+3.53%)
Jul 13, 2020	5.380	5.550	5.380	5.390	814,011	+0.06(+1.13%)
Jul 10, 2020	5.250	5.340	5.150	5.330	612,900	+0.09(+1.72%)
Jul 09, 2020	5.460	5.460	5.160	5.240	1,018,767	-0.26(-4.73%)
Jul 08, 2020	5.380	5.600	5.310	5.500	1,192,409	+0.10(+1.85%)
Jul 07, 2020	5.500	5.570	5.400	5.400	768,669	-0.14(-2.53%)
Jul 06, 2020	5.490	5.569	5.436	5.540	915,461	+0.14(+2.59%)
Jul 02, 2020	5.640	5.640	5.380	5.400	487,100	-0.10(-1.82%)
Jul 01, 2020	5.690	5.695	5.430	5.500	795,508	+0.01(+0.18%)
Jun 30, 2020	5.500	5.600	5.440	5.490	497,188	-0.05(-0.90%)
Jun 29, 2020	5.440	5.640	5.320	5.540	951,177	+0.04(+0.73%)
Jun 26, 2020	5.540	5.610	5.380	5.500	1,245,400	-0.15(-2.65%)
Jun 25, 2020	5.360	5.650	5.340	5.650	890,980	+0.27(+5.02%)
Jun 24, 2020	5.530	5.544	5.240	5.380	994,872	-0.26(-4.61%)
Jun 23, 2020	5.640	5.640	5.480	5.640	686,108	+0.11(+1.99%)
Jun 22, 2020	5.400	5.550	5.340	5.530	570,026	+0.06(+1.10%)
Jun 19, 2020	5.710	5.800	5.470	5.470	1,385,700	-0.19(-3.36%)
Jun 18, 2020	5.590	5.730	5.540	5.660	704,405	+0.01(+0.18%)
Jun 17, 2020	5.700	5.750	5.610	5.650	716,246	-0.04(-0.70%)
Jun 16, 2020	5.880	5.930	5.585	5.690	770,687	+0.00(+0.00%)
Jun 15, 2020	5.330	5.740	5.330	5.690	1,098,709	+0.09(+1.61%)
Jun 12, 2020	5.550	5.670	5.330	5.600	1,182,400	+0.36(+6.87%)
Jun 11, 2020	5.350	5.460	5.137	5.240	1,278,986	-0.44(-7.75%)
Jun 10, 2020	5.930	5.930	5.450	5.680	999,605	-0.19(-3.24%)
Jun 09, 2020	5.870	6.020	5.710	5.870	826,494	-0.19(-3.14%)
Jun 08, 2020	5.800	6.070	5.800	6.060	1,149,705	+0.39(+6.88%)
Jun 05, 2020	6.110	6.420	5.605	5.670	1,385,400	-0.17(-2.91%)
Jun 04, 2020	5.310	5.840	5.230	5.840	1,522,046	+0.51(+9.57%)
Jun 03, 2020	5.230	5.375	5.130	5.330	1,080,060	+0.23(+4.51%)
Jun 02, 2020	5.170	5.290	5.050	5.100	882,751	-0.03(-0.58%)