CAPSTEAD MTG NO PAR Historical Stock Price

Below is the stock price history for Capstead Mtg No Par CMO. Data is recorded each day for the historical open, high, low, close and volume. The Capstead Mtg No Par stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Capstead Mtg No Par Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 9.21 9.25 9.14 9.20 17,419
2018-06-21 9.23 9.23 9.185 9.195 29,735
2018-06-20 9.255 9.29 9.22 9.255 20,938
2018-06-19 9.25 9.29 9.20 9.29 29,472
2018-06-18 9.10 9.225 9.10 9.225 17,229
2018-06-15 9.06 9.115 9.03 9.11 31,074
2018-06-14 9.065 9.07 8.995 9.055 30,397
2018-06-13 9.13 9.14 9.05 9.10 21,297
2018-06-12 9.17 9.17 9.11 9.155 19,342
2018-06-11 9.095 9.165 9.095 9.165 17,879
2018-06-08 9.13 9.13 9.095 9.10 21,068
2018-06-07 9.08 9.125 9.07 9.075 23,322
2018-06-06 9.09 9.09 9.04 9.075 18,166
2018-06-05 9.19 9.19 9.08 9.095 29,856
2018-06-04 9.18 9.225 9.11 9.225 33,864
2018-06-01 9.17 9.175 9.105 9.16 25,045
2018-05-31 9.29 9.31 9.14 9.145 27,216
2018-05-30 9.29 9.36 9.29 9.345 25,711
2018-05-29 9.225 9.32 9.225 9.30 38,307
2018-05-25 9.22 9.27 9.195 9.255 23,381
2018-05-24 9.23 9.23 9.14 9.20 29,184
2018-05-23 9.19 9.23 9.16 9.215 32,459
2018-05-22 9.13 9.215 9.12 9.205 21,015
2018-05-21 9.07 9.16 9.07 9.145 19,360
2018-05-18 9.01 9.09 8.97 9.085 19,586
2018-05-17 8.96 9.01 8.96 9.01 11,157
2018-05-16 8.93 8.99 8.925 8.975 16,386
2018-05-15 8.85 8.945 8.845 8.925 31,176
2018-05-14 8.89 8.905 8.86 8.865 12,835
2018-05-11 8.94 8.94 8.885 8.885 8,814

» More Capstead Mtg No Par Stock Price History

To see other companies like Capstead Mtg No Par (CMO), view our stock market today for news, and other data.