NYSE:CMO
Delisted
Capstead Mortgage Corporation Stock Price (Quote)
$14.51
+0 (+0%)
At Close: Jul 20, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $141.16 | $183.01 | Wednesday, 20th Jul 2022 CMO stock ended at $14.51. During the day the stock fluctuated 0% from a day low at $14.51 to a day high of $14.51. |
90 days | $141.16 | $227.30 | |
52 weeks | $84.73 | $227.30 |
Date | Open | High | Low | Close | Volume |
Jul 20, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 19, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 18, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 15, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 14, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 13, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 12, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 11, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 08, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 07, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 06, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 05, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jul 01, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jun 30, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jun 29, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jun 28, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jun 27, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jun 24, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jun 23, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
Jun 22, 2022 | $14.50 | $14.84 | $14.44 | $14.51 | 0 |
Jun 21, 2022 | $14.10 | $14.64 | $14.05 | $14.56 | 0 |
Jun 17, 2022 | $13.81 | $14.25 | $13.56 | $14.10 | 0 |
Jun 16, 2022 | $13.62 | $13.94 | $13.41 | $13.67 | 0 |
Jun 15, 2022 | $13.75 | $14.08 | $13.56 | $13.86 | 0 |
Jun 14, 2022 | $13.52 | $13.78 | $13.27 | $13.54 | 0 |