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
2018-12-14 7.41 7.505 7.38 7.38 42,978
2018-12-13 7.44 7.46 7.37 7.395 32,216
2018-12-12 7.44 7.52 7.42 7.48 26,844
2018-12-11 7.41 7.51 7.41 7.47 35,666
2018-12-10 7.62 7.62 7.32 7.345 87,493
2018-12-07 7.66 7.68 7.625 7.625 40,691
2018-12-06 7.62 7.67 7.57 7.67 41,863
2018-12-04 7.69 7.75 7.65 7.70 57,739
2018-12-03 7.71 7.77 7.67 7.685 83,052
2018-11-30 7.645 7.715 7.645 7.69 44,816
2018-11-29 7.63 7.685 7.59 7.65 28,365
2018-11-28 7.65 7.695 7.61 7.655 50,131
2018-11-27 7.70 7.71 7.64 7.65 38,466
2018-11-26 7.62 7.675 7.60 7.67 27,342
2018-11-23 7.60 7.635 7.59 7.59 8,516
2018-11-21 7.63 7.635 7.58 7.60 30,522
2018-11-20 7.63 7.63 7.575 7.61 60,962
2018-11-19 7.52 7.665 7.52 7.60 50,088
2018-11-16 7.44 7.60 7.44 7.57 85,982
2018-11-15 7.38 7.53 7.38 7.51 34,507
2018-11-14 7.45 7.54 7.43 7.52 54,942
2018-11-13 7.38 7.48 7.38 7.45 50,044
2018-11-12 7.31 7.45 7.31 7.41 52,571
2018-11-09 7.42 7.42 7.27 7.33 97,559
2018-11-08 7.48 7.54 7.39 7.445 83,916
2018-11-07 7.48 7.55 7.43 7.515 60,338
2018-11-06 7.33 7.49 7.33 7.48 77,960
2018-11-05 7.33 7.33 7.23 7.305 64,359
2018-11-02 7.30 7.315 7.20 7.27 40,714
2018-11-01 7.18 7.33 7.18 7.33 75,445

» 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.