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
2018-09-21 8.07 8.095 7.985 8.095 39,161
2018-09-20 8.045 8.09 8.035 8.06 29,609
2018-09-19 8.20 8.20 8.05 8.055 24,344
2018-09-18 8.20 8.22 8.175 8.205 28,012
2018-09-17 8.19 8.24 8.19 8.235 23,933
2018-09-14 8.22 8.25 8.20 8.215 16,261
2018-09-13 8.06 8.34 8.06 8.275 32,729
2018-09-12 8.40 8.40 8.295 8.345 15,392
2018-09-11 8.51 8.51 8.415 8.43 12,565
2018-09-10 8.57 8.585 8.495 8.495 9,482
2018-09-07 8.55 8.55 8.48 8.54 25,910
2018-09-06 8.54 8.61 8.50 8.555 21,613
2018-09-05 8.49 8.55 8.48 8.53 13,986
2018-09-04 8.42 8.51 8.42 8.445 28,353
2018-08-31 8.37 8.40 8.35 8.395 10,024
2018-08-30 8.37 8.40 8.365 8.38 8,680
2018-08-29 8.36 8.38 8.36 8.38 15,582
2018-08-28 8.35 8.385 8.35 8.38 13,988
2018-08-27 8.37 8.37 8.325 8.355 26,653
2018-08-24 8.38 8.38 8.30 8.34 25,256
2018-08-23 8.42 8.43 8.38 8.385 6,024
2018-08-22 8.435 8.45 8.385 8.39 10,596
2018-08-21 8.39 8.435 8.39 8.435 10,085
2018-08-20 8.38 8.41 8.37 8.385 12,920
2018-08-17 8.38 8.40 8.34 8.385 19,004
2018-08-16 8.44 8.44 8.405 8.41 19,307
2018-08-15 8.42 8.47 8.41 8.45 53,269
2018-08-14 8.35 8.38 8.315 8.38 38,757
2018-08-13 8.205 8.345 8.205 8.34 46,075
2018-08-10 8.12 8.22 8.12 8.22 56,231

» 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.