CMO Quote, Trading Chart, Capstead Mortgage Corporation

home / stock / cmo / cmo quote

Stock Information
Company Name: Capstead Mortgage Corporation
Stock Symbol: CMO
Market: NYSE
Website: capstead.com
Menu
CMO CMO Quote CMO Short CMO News CMO Articles CMO Message Board
Get CMO Alerts

News, Short Squeeze, Breakout and More Instantly...
CMO Quote
Last:$6.5
Change Percent:2.52%
Open:$6.395
Previous Close:$6.5
High:$6.54
Low:$6.25
Volume:8,306,880
Last Trade Date Time:10/18/2021 04:56:57 pm
Quotes are delayed by 15 to 20 minutes.
CMO Chart
Last Twenty Trading Days
Date:2021-10-18
Open:$6.395
Close:$6.5
High:$6.54
Low:$6.25
Volume:8,306,880
Date:2021-10-15
Open:$6.9
Close:$6.34
High:$6.93
Low:$6.2
Volume:5,675,162
Date:2021-10-14
Open:$6.85
Close:$6.85
High:$6.86
Low:$6.77
Volume:1,148,469
Date:2021-10-13
Open:$6.78
Close:$6.86
High:$6.89
Low:$6.753
Volume:806,242
Date:2021-10-12
Open:$6.85
Close:$6.92
High:$6.9301
Low:$6.85
Volume:312,331
Date:2021-10-11
Open:$6.9
Close:$6.9
High:$6.94
Low:$6.88
Volume:233,722
Date:2021-10-08
Open:$6.94
Close:$6.92
High:$6.965
Low:$6.91
Volume:320,443
Date:2021-10-07
Open:$6.82
Close:$6.94
High:$6.95
Low:$6.82
Volume:685,900
Date:2021-10-06
Open:$6.8
Close:$6.85
High:$6.85
Low:$6.78
Volume:293,487
Date:2021-10-05
Open:$6.78
Close:$6.86
High:$6.88
Low:$6.78
Volume:416,807
Date:2021-10-04
Open:$6.71
Close:$6.78
High:$6.8
Low:$6.71
Volume:420,794
Date:2021-10-01
Open:$6.66
Close:$6.75
High:$6.8
Low:$6.63
Volume:474,349
Date:2021-09-30
Open:$6.78
Close:$6.69
High:$6.78
Low:$6.69
Volume:537,134
Date:2021-09-29
Open:$6.8
Close:$6.78
High:$6.82
Low:$6.73
Volume:316,951
Date:2021-09-28
Open:$6.88
Close:$6.84
High:$6.93
Low:$6.81
Volume:295,710
Date:2021-09-27
Open:$6.85
Close:$6.87
High:$6.95
Low:$6.8363
Volume:341,815
Date:2021-09-24
Open:$6.88
Close:$6.84
High:$6.9
Low:$6.83
Volume:315,962
Date:2021-09-23
Open:$6.87
Close:$6.9
High:$6.92
Low:$6.84
Volume:372,425
Date:2021-09-22
Open:$6.77
Close:$6.82
High:$6.87
Low:$6.77
Volume:384,839
Date:2021-09-21
Open:$6.85
Close:$6.77
High:$6.9
Low:$6.75
Volume:527,820