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
2017-11-22 9.06 9.17 9.06 9.165 15,535
2017-11-21 8.96 9.06 8.96 9.06 15,676
2017-11-20 8.90 8.97 8.87 8.965 12,496
2017-11-17 8.81 8.885 8.80 8.88 13,405
2017-11-16 8.80 8.90 8.79 8.855 10,284
2017-11-15 8.80 8.84 8.77 8.81 18,107
2017-11-14 8.82 8.85 8.77 8.84 27,067
2017-11-13 8.76 8.83 8.75 8.81 31,166
2017-11-10 8.76 8.82 8.73 8.74 30,610
2017-11-09 8.78 8.83 8.75 8.76 18,658
2017-11-08 8.77 8.80 8.74 8.80 27,267
2017-11-07 8.61 8.76 8.61 8.745 31,764
2017-11-06 8.67 8.67 8.54 8.62 54,383
2017-11-03 8.68 8.71 8.62 8.65 19,501
2017-11-02 8.70 8.73 8.64 8.68 42,962
2017-11-01 8.89 8.89 8.82 8.845 24,932
2017-10-31 8.92 8.99 8.85 8.85 18,403
2017-10-30 9.16 9.16 8.96 8.96 45,891
2017-10-27 9.12 9.29 9.08 9.215 27,671
2017-10-26 9.31 9.43 9.14 9.155 50,368
2017-10-25 9.45 9.45 9.23 9.29 21,210
2017-10-24 9.54 9.61 9.455 9.455 16,750
2017-10-23 9.66 9.66 9.45 9.51 49,130
2017-10-20 9.72 9.72 9.68 9.685 13,767
2017-10-19 9.70 9.73 9.685 9.725 6,733
2017-10-18 9.71 9.75 9.695 9.74 16,003
2017-10-17 9.69 9.72 9.67 9.69 7,661
2017-10-16 9.65 9.73 9.65 9.695 17,020
2017-10-13 9.635 9.69 9.62 9.68 10,821
2017-10-12 9.65 9.655 9.575 9.63 14,511

» 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.