Dark

CMO
Capstead Mortgage Corp.
stock NYSE

Inactive

Oct 18, 2021

6.50USD+2.524%(+0.16)8,319,861

Pre-market

0.00USD-100.000%(-6.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-18	6.3950	6.5400	6.2500	6.5000	+2.524%	8,319,861	0.000%
2021-10-15	6.9000	6.9300	6.2000	6.3400	-7.445%	5,678,922	+2.524%
2021-10-14	6.8500	6.8600	6.7700	6.8500	-0.146%	1,148,469	-5.109%
2021-10-13	6.7800	6.8900	6.7530	6.8600	-0.867%	806,442	-5.248%
2021-10-12	6.8500	6.9301	6.8500	6.9200	+0.290%	312,331	-6.069%
2021-10-11	6.9000	6.9400	6.8800	6.9000	-0.289%	233,724	-5.797%
2021-10-08	6.9400	6.9650	6.9100	6.9200	-0.288%	320,444	-6.069%
2021-10-07	6.8200	6.9500	6.8200	6.9400	+1.314%	685,921	-6.340%
2021-10-06	6.8000	6.8500	6.7800	6.8500	-0.146%	293,489	-5.109%
2021-10-05	6.7800	6.8800	6.7800	6.8600	+1.180%	417,042	-5.248%
2021-10-04	6.7100	6.8000	6.7100	6.7800	+0.444%	420,796	-4.130%
2021-10-01	6.6600	6.8000	6.6300	6.7500	+0.897%	482,971	-3.704%
2021-09-30	6.7800	6.7800	6.6900	6.6900	-1.327%	537,134	-2.840%
2021-09-29	6.8000	6.8200	6.7300	6.7800	-0.877%	316,951	-4.130%
2021-09-28	6.8800	6.9300	6.8100	6.8400	-0.437%	295,923	-4.971%
2021-09-27	6.8500	6.9500	6.8363	6.8700	+0.439%	341,815	-5.386%
2021-09-24	6.8800	6.9000	6.8300	6.8400	-0.870%	315,962	-4.971%
2021-09-23	6.8700	6.9200	6.8400	6.9000	+1.173%	372,425	-5.797%
2021-09-22	6.7700	6.8700	6.7700	6.8200	+0.739%	384,839	-4.692%
2021-09-21	6.8500	6.9000	6.7500	6.7700	-1.168%	527,820	-3.988%
2021-09-20	6.8500	6.9100	6.8300	6.8500	-1.580%	553,495	-5.109%
2021-09-17	6.9300	6.9600	6.8900	6.9600	+0.433%	1,811,574	-6.609%
2021-09-16	6.8400	6.9300	6.8100	6.9300	+0.435%	454,959	-6.205%
2021-09-15	6.9100	6.9300	6.8850	6.9000	-0.433%	376,330	-5.797%
2021-09-14	6.9500	6.9500	6.8850	6.9300	+0.289%	507,708	-6.205%
2021-09-13	6.9000	6.9600	6.8850	6.9100	+0.436%	282,746	-5.933%
2021-09-10	6.9500	6.9700	6.8600	6.8800	-0.434%	353,290	-5.523%
2021-09-09	6.9500	6.9750	6.9100	6.9100	-0.432%	320,724	-5.933%
2021-09-08	6.9400	6.9700	6.9100	6.9400	0.000%	675,429	-6.340%
2021-09-07	6.9400	6.9700	6.9150	6.9400	-0.144%	379,792	-6.340%
2021-09-03	6.9300	6.9500	6.8900	6.9500	+0.289%	280,605	-6.475%
2021-09-02	6.9400	6.9400	6.9100	6.9300	+0.145%	286,519	-6.205%
2021-09-01	6.9100	6.9217	6.8800	6.9200	+0.435%	305,485	-6.069%
2021-08-31	6.9300	6.9500	6.8800	6.8900	-0.577%	312,317	-5.660%
2021-08-30	7.0000	7.0000	6.8819	6.9300	-0.574%	282,564	-6.205%
2021-08-27	6.8300	6.9700	6.8000	6.9700	+2.050%	470,936	-6.743%
2021-08-26	6.8800	6.8800	6.8150	6.8300	-0.437%	517,199	-4.832%
2021-08-25	6.8100	6.9000	6.7000	6.8600	-0.435%	1,272,080	-5.248%
2021-08-24	6.8400	6.8900	6.7900	6.8900	+0.878%	523,511	-5.660%
2021-08-23	6.7400	6.8300	6.7150	6.8300	+1.335%	1,152,495	-4.832%
2021-08-20	6.4400	6.7400	6.3900	6.7400	+4.173%	1,285,316	-3.561%
2021-08-19	6.4800	6.5500	6.3400	6.4700	-0.614%	698,410	+0.464%
2021-08-18	6.5200	6.6000	6.4800	6.5100	-0.306%	488,557	-0.154%
2021-08-17	6.5200	6.5600	6.4700	6.5300	-0.609%	779,180	-0.459%
2021-08-16	6.5000	6.5800	6.4700	6.5700	+1.077%	763,401	-1.065%
2021-08-13	6.5000	6.5100	6.4600	6.5000	+0.309%	393,444	0.000%
2021-08-12	6.4800	6.4950	6.4400	6.4800	-0.154%	283,004	+0.309%
2021-08-11	6.4100	6.5000	6.3500	6.4900	+1.406%	421,255	+0.154%
2021-08-10	6.3500	6.4000	6.3000	6.4000	+0.946%	638,388	+1.562%
2021-08-09	6.3600	6.3600	6.2900	6.3400	-0.471%	514,684	+2.524%
2021-08-06	6.4200	6.4700	6.3500	6.3700	0.000%	441,735	+2.041%
2021-08-05	6.4100	6.4600	6.3300	6.3700	-0.469%	823,129	+2.041%
2021-08-04	6.3100	6.4500	6.2400	6.4000	+0.313%	1,757,069	+1.562%
2021-08-03	6.4400	6.4500	6.2700	6.3800	-1.238%	943,148	+1.881%
2021-08-02	6.3700	6.4900	6.3400	6.4600	+1.413%	1,433,442	+0.619%
2021-07-30	6.5000	6.5200	6.3000	6.3700	-2.151%	1,255,960	+2.041%
2021-07-29	6.3200	6.5300	6.3200	6.5100	+2.844%	1,773,461	-0.154%
2021-07-28	6.3600	6.4250	6.2800	6.3300	-0.472%	1,811,673	+2.686%
2021-07-27	6.4500	6.4600	6.2800	6.3600	-1.395%	1,421,779	+2.201%
2021-07-26	6.4100	6.6800	6.4000	6.4500	+6.086%	4,049,945	+0.775%
2021-07-23	6.1300	6.1400	6.0300	6.0800	-0.164%	713,803	+6.908%
2021-07-22	6.2100	6.2100	6.0500	6.0900	-2.404%	827,080	+6.732%
2021-07-21	6.1700	6.2700	6.1500	6.2400	+1.629%	984,431	+4.167%
2021-07-20	5.9800	6.1400	5.9100	6.1400	+3.193%	1,099,504	+5.863%
2021-07-19	6.0000	6.0000	5.8600	5.9500	-1.977%	1,400,087	+9.244%
2021-07-16	6.0400	6.1400	6.0400	6.0700	+0.497%	978,439	+7.084%
2021-07-15	5.9800	6.0400	5.9100	6.0400	+0.835%	923,901	+7.616%
2021-07-14	6.0500	6.0800	5.9700	5.9900	-0.828%	1,063,495	+8.514%
2021-07-13	6.2000	6.2000	6.0100	6.0400	-3.050%	770,595	+7.616%
2021-07-12	6.1600	6.2300	6.0800	6.2300	+1.136%	697,474	+4.334%
2021-07-09	6.0500	6.1600	6.0000	6.1600	+3.183%	718,817	+5.519%
2021-07-08	6.0000	6.0400	5.9400	5.9700	-1.322%	1,193,629	+8.878%
2021-07-07	6.1000	6.1400	6.0050	6.0500	-1.786%	1,096,835	+7.438%
2021-07-06	6.1700	6.1800	6.0800	6.1600	-0.324%	1,001,090	+5.519%
2021-07-02	6.2500	6.2500	6.1600	6.1800	-1.120%	495,182	+5.178%
2021-07-01	6.1600	6.2500	6.1000	6.2500	+1.792%	1,208,342	+4.000%
2021-06-30	6.1050	6.1500	6.0100	6.1400	+0.821%	684,069	+5.863%
2021-06-29	6.2100	6.2200	6.0900	6.0900	-3.333%	940,397	+6.732%
2021-06-28	6.3200	6.3300	6.2600	6.3000	-0.158%	1,411,594	+3.175%
2021-06-25	6.3600	6.3700	6.3100	6.3100	-0.316%	1,703,466	+3.011%
2021-06-24	6.2900	6.4000	6.2700	6.3300	+1.442%	1,340,881	+2.686%
2021-06-23	6.3600	6.4700	6.2400	6.2400	-2.194%	2,923,914	+4.167%
2021-06-22	6.4000	6.4140	6.3300	6.3800	-0.313%	773,297	+1.881%
2021-06-21	6.4500	6.4800	6.3900	6.4000	+0.156%	1,256,449	+1.562%
2021-06-18	6.4800	6.4900	6.3300	6.3900	-1.692%	1,346,151	+1.721%
2021-06-17	6.6900	6.7050	6.4600	6.5000	-2.402%	1,093,019	0.000%
2021-06-16	6.6300	6.6900	6.6100	6.6600	+0.604%	712,428	-2.402%
2021-06-15	6.7100	6.7150	6.5700	6.6200	-1.046%	464,824	-1.813%
2021-06-14	6.6900	6.7700	6.6600	6.6900	+0.602%	741,956	-2.840%
2021-06-11	6.7600	6.7600	6.6100	6.6500	-1.481%	356,707	-2.256%
2021-06-10	6.8500	6.8700	6.7350	6.7500	-1.026%	450,218	-3.704%
2021-06-09	6.7800	6.8800	6.7800	6.8200	+1.037%	876,028	-4.692%
2021-06-08	6.6200	6.7700	6.6000	6.7500	+2.428%	694,491	-3.704%
2021-06-07	6.5300	6.6000	6.4750	6.5900	+1.385%	656,137	-1.366%
2021-06-04	6.5100	6.5200	6.4600	6.5000	+0.309%	439,556	0.000%
2021-06-03	6.4700	6.5000	6.4500	6.4800	-0.154%	452,691	+0.309%
2021-06-02	6.5300	6.5500	6.4700	6.4900	-0.154%	602,162	+0.154%
2021-06-01	6.4600	6.5200	6.4500	6.5000	+0.775%	661,422	0.000%
2021-05-28	6.5000	6.5000	6.4400	6.4500	-0.155%	441,188	+0.775%
2021-05-27	6.4400	6.5100	6.4300	6.4600	+0.937%	424,395	+0.619%
2021-05-26	6.4100	6.4400	6.3400	6.4000	-0.775%	615,989	+1.562%
2021-05-25	6.5500	6.5700	6.4500	6.4500	-1.074%	494,554	+0.775%
2021-05-24	6.5600	6.5700	6.4900	6.5200	-0.153%	547,835	-0.307%
2021-05-21	6.5100	6.5600	6.4900	6.5300	+0.772%	2,178,250	-0.459%
2021-05-20	6.4600	6.5000	6.4400	6.4800	+0.155%	369,043	+0.309%
2021-05-19	6.4600	6.5200	6.4050	6.4700	-0.462%	474,876	+0.464%
2021-05-18	6.4900	6.5700	6.4800	6.5000	+0.309%	416,953	0.000%
2021-05-17	6.4000	6.4900	6.3900	6.4800	+0.778%	479,036	+0.309%
2021-05-14	6.4100	6.4600	6.3900	6.4300	+1.101%	473,627	+1.089%
2021-05-13	6.2200	6.3900	6.2100	6.3600	+2.251%	793,043	+2.201%
2021-05-12	6.3900	6.4400	6.2000	6.2200	-2.813%	1,103,603	+4.502%
2021-05-11	6.4700	6.4700	6.3700	6.4000	-1.538%	712,457	+1.562%
2021-05-10	6.5000	6.6300	6.5000	6.5000	+0.154%	711,798	0.000%
2021-05-07	6.4600	6.5400	6.4600	6.4900	+0.154%	319,957	+0.154%
2021-05-06	6.5500	6.5500	6.4400	6.4800	-0.766%	460,110	+0.309%
2021-05-05	6.4700	6.5500	6.5100	6.5300	+0.616%	252,137	-0.459%
2021-05-04	6.4600	6.5100	6.4100	6.4900	+0.309%	628,659	+0.154%
2021-05-03	6.5200	6.5550	6.4600	6.4700	-0.154%	770,664	+0.464%
2021-04-30	6.4100	6.5200	6.4100	6.4800	+0.621%	774,243	+0.309%
2021-04-29	6.5300	6.5400	6.4000	6.4400	-1.829%	682,718	+0.932%
2021-04-28	6.5100	6.5800	6.5000	6.5600	+0.768%	505,818	-0.915%
2021-04-27	6.4300	6.5700	6.4300	6.5100	+1.402%	431,434	-0.154%
2021-04-26	6.4900	6.5350	6.4200	6.4200	-0.465%	505,910	+1.246%
2021-04-23	6.3500	6.5000	6.3400	6.4500	+1.575%	603,555	+0.775%
2021-04-22	6.4300	6.4500	6.3300	6.3500	-0.936%	497,966	+2.362%
2021-04-21	6.2800	6.4200	6.2390	6.4100	+1.746%	647,800	+1.404%
2021-04-20	6.3700	6.3800	6.2400	6.3000	-0.943%	603,429	+3.175%
2021-04-19	6.4200	6.4700	6.3500	6.3600	-1.242%	623,464	+2.201%
2021-04-16	6.4800	6.4900	6.4200	6.4400	+0.312%	393,748	+0.932%
2021-04-15	6.4600	6.4600	6.3550	6.4200	0.000%	360,276	+1.246%
2021-04-14	6.4600	6.5350	6.4200	6.4200	-0.465%	638,509	+1.246%
2021-04-13	6.3600	6.4700	6.3400	6.4500	+1.097%	634,566	+0.775%
2021-04-12	6.3500	6.4400	6.3250	6.3800	+0.790%	1,377,835	+1.881%
2021-04-09	6.4000	6.4100	6.3300	6.3300	-0.939%	482,562	+2.686%
2021-04-08	6.3600	6.3900	6.2800	6.3900	+0.472%	458,803	+1.721%
2021-04-07	6.4000	6.4250	6.3200	6.3600	-0.157%	669,003	+2.201%
2021-04-06	6.3300	6.3801	6.2700	6.3700	+1.272%	1,222,520	+2.041%
2021-04-05	6.3800	6.3800	6.2500	6.2900	-0.945%	941,443	+3.339%
2021-04-01	6.2300	6.3500	6.2200	6.3500	+1.926%	703,274	+2.362%
2021-03-31	6.2700	6.3000	6.2100	6.2300	-0.796%	1,284,445	+4.334%
2021-03-30	6.1700	6.3000	6.1100	6.2800	-0.317%	972,667	+3.503%
2021-03-29	6.3700	6.4650	6.3000	6.3000	-1.716%	1,150,264	+3.175%
2021-03-26	6.4000	6.4300	6.3500	6.4100	+0.945%	962,623	+1.404%
2021-03-25	6.3200	6.3800	6.1700	6.3500	+0.634%	1,354,272	+2.362%
2021-03-24	6.4300	6.5400	6.3100	6.3100	-0.473%	1,080,934	+3.011%
2021-03-23	6.4600	6.4900	6.2900	6.3400	-2.462%	1,425,216	+2.524%
2021-03-22	6.4900	6.6600	6.4700	6.5000	+1.089%	1,303,729	0.000%
2021-03-19	6.2700	6.4300	6.2300	6.4300	+2.063%	2,772,347	+1.089%
2021-03-18	6.4100	6.4205	6.2500	6.3000	-1.869%	677,550	+3.175%
2021-03-17	6.3500	6.4200	6.3300	6.4200	+1.102%	534,841	+1.246%
2021-03-16	6.3600	6.3800	6.2650	6.3500	-0.157%	705,427	+2.362%
2021-03-15	6.3500	6.3900	6.2750	6.3600	+0.474%	726,459	+2.201%
2021-03-12	6.3700	6.4800	6.3200	6.3300	-0.158%	1,040,124	+2.686%
2021-03-11	6.2400	6.3500	6.1500	6.3400	+2.755%	671,108	+2.524%
2021-03-10	6.0100	6.1850	6.0100	6.1700	+2.492%	672,216	+5.348%
2021-03-09	6.0800	6.0800	5.9400	6.0200	-0.496%	1,185,587	+7.973%
2021-03-08	5.8800	6.0900	5.8800	6.0500	+3.066%	1,152,968	+7.438%
2021-03-05	5.9900	6.0400	5.6600	5.8700	-1.675%	1,342,887	+10.733%
2021-03-04	5.9900	6.0850	5.9050	5.9700	-0.334%	1,155,775	+8.878%
2021-03-03	5.8400	6.1800	5.8400	5.9900	+2.744%	1,491,011	+8.514%
2021-03-02	5.7000	5.8900	5.7000	5.8300	+0.517%	1,280,209	+11.492%
2021-03-01	5.8000	5.9700	5.7550	5.8000	+1.222%	861,091	+12.069%
2021-02-26	5.7400	5.8600	5.6700	5.7300	0.000%	994,908	+13.438%
2021-02-25	5.9400	6.0500	5.7200	5.7300	-2.716%	1,724,132	+13.438%
2021-02-24	5.7700	5.9703	5.7700	5.8900	+1.903%	1,186,441	+10.357%
2021-02-23	5.8400	5.8801	5.7500	5.7800	-0.687%	1,444,439	+12.457%
2021-02-22	5.6500	5.8400	5.6400	5.8200	+2.646%	847,267	+11.684%
2021-02-19	5.6100	5.7650	5.6100	5.6700	+1.250%	645,275	+14.638%
2021-02-18	5.7400	5.7600	5.6000	5.6000	-2.609%	611,842	+16.071%
2021-02-17	5.9000	5.9400	5.7400	5.7500	-2.211%	658,165	+13.043%
2021-02-16	5.8600	5.9300	5.8500	5.8800	+1.205%	637,874	+10.544%
2021-02-12	5.7600	5.8300	5.7311	5.8100	+0.868%	487,896	+11.876%
2021-02-11	5.8100	5.9300	5.7150	5.7600	-0.861%	816,000	+12.847%
2021-02-10	5.7900	5.8600	5.7700	5.8100	+0.345%	547,838	+11.876%
2021-02-09	5.8000	5.8400	5.7600	5.7900	0.000%	756,388	+12.263%
2021-02-08	5.8300	5.8400	5.7550	5.7900	-0.344%	884,824	+12.263%
2021-02-05	5.6900	5.8250	5.6700	5.8100	+4.309%	1,444,199	+11.876%
2021-02-04	5.4200	5.5900	5.4200	5.5700	+2.578%	1,051,515	+16.697%
2021-02-03	5.4600	5.5200	5.3900	5.4300	-0.184%	753,892	+19.705%
2021-02-02	5.4300	5.5600	5.4100	5.4400	+0.555%	768,550	+19.485%
2021-02-01	5.3800	5.4300	5.3000	5.4100	+1.311%	1,275,609	+20.148%
2021-01-29	5.3800	5.4300	5.2600	5.3400	-0.743%	1,902,965	+21.723%
2021-01-28	5.5700	5.5900	5.3200	5.3800	-2.004%	1,407,495	+20.818%
2021-01-27	5.6500	5.6600	5.4600	5.4900	-3.345%	1,627,169	+18.397%
2021-01-26	5.8400	5.8850	5.6350	5.6800	-2.573%	1,412,756	+14.437%
2021-01-25	5.8000	5.8900	5.7300	5.8300	+0.172%	725,695	+11.492%
2021-01-22	5.7100	5.8200	5.6900	5.8200	+0.692%	617,772	+11.684%
2021-01-21	5.7500	5.8500	5.7000	5.7800	+0.697%	799,054	+12.457%
2021-01-20	5.6850	5.7500	5.6200	5.7400	+2.683%	822,810	+13.240%
2021-01-19	5.7400	5.7400	5.5700	5.5900	-1.237%	729,317	+16.279%
2021-01-15	5.6800	5.7400	5.6600	5.6600	-0.527%	596,866	+14.841%
2021-01-14	5.5600	5.7399	5.3500	5.6900	+2.338%	1,437,745	+14.236%
2021-01-13	5.5600	5.6350	5.4600	5.5600	-0.537%	848,892	+16.906%
2021-01-12	5.6600	5.6850	5.5600	5.5900	-1.062%	729,348	+16.279%
2021-01-11	5.6700	5.7500	5.6400	5.6500	-0.703%	352,547	+15.044%
2021-01-08	5.7200	5.7300	5.5750	5.6900	-1.043%	455,822	+14.236%
2021-01-07	5.8000	5.8300	5.6900	5.7500	-0.174%	452,593	+13.043%
2021-01-06	5.7000	5.8400	5.7000	5.7600	+2.491%	877,758	+12.847%
2021-01-05	5.6100	5.7000	5.6000	5.6200	+0.357%	676,102	+15.658%
2021-01-04	5.8500	5.8500	5.5400	5.6000	-3.614%	706,279	+16.071%
2020-12-31	5.7200	5.8200	5.7100	5.8100	+1.043%	453,540	+11.876%
2020-12-30	5.7200	5.7900	5.6400	5.7500	-1.033%	541,261	+13.043%
2020-12-29	5.8600	5.9000	5.7700	5.8100	-0.514%	667,084	+11.876%
2020-12-28	5.8500	6.0050	5.8400	5.8400	+0.690%	696,369	+11.301%
2020-12-24	5.9100	5.9100	5.7900	5.8000	-1.193%	295,059	+12.069%
2020-12-23	5.7600	6.0050	5.7300	5.8700	+1.910%	729,804	+10.733%
2020-12-22	5.7400	5.7800	5.6500	5.7600	+0.348%	429,434	+12.847%
2020-12-21	5.7500	5.7700	5.6100	5.7400	-1.034%	929,503	+13.240%
2020-12-18	6.0100	6.0800	5.7500	5.8000	-3.010%	3,497,987	+12.069%
2020-12-17	5.9700	6.0100	5.8950	5.9800	+0.673%	604,069	+8.696%
2020-12-16	6.0400	6.0800	5.9100	5.9400	-1.656%	827,967	+9.428%
2020-12-15	6.0200	6.0800	5.9200	6.0400	+1.173%	627,630	+7.616%
2020-12-14	5.9400	6.0600	5.9200	5.9700	+1.186%	622,778	+8.878%
2020-12-11	5.8800	5.9750	5.8500	5.9000	+0.170%	446,058	+10.169%
2020-12-10	5.9200	5.9800	5.8500	5.8900	-1.340%	442,036	+10.357%
2020-12-09	6.0900	6.1200	5.9050	5.9700	-1.485%	427,062	+8.878%
2020-12-08	5.9100	6.0800	5.9000	6.0600	+1.849%	400,864	+7.261%
2020-12-07	5.9900	6.1000	5.9100	5.9500	-2.299%	458,637	+9.244%
2020-12-04	6.0400	6.1200	6.0000	6.0900	+1.163%	542,664	+6.732%
2020-12-03	5.9000	6.0650	5.8400	6.0200	+2.207%	1,064,189	+7.973%
2020-12-02	5.7100	5.9100	5.6700	5.8900	+2.972%	536,541	+10.357%
2020-12-01	5.7500	5.8300	5.6800	5.7200	+1.599%	463,982	+13.636%
2020-11-30	5.8100	5.9300	5.6100	5.6300	-3.925%	726,470	+15.453%
2020-11-27	5.9100	5.9300	5.8000	5.8600	-1.180%	210,207	+10.922%
2020-11-25	6.0100	6.0500	5.8100	5.9300	-1.821%	764,083	+9.612%
2020-11-24	5.9500	6.1300	5.8800	6.0400	+3.248%	742,959	+7.616%
2020-11-23	5.7100	5.9200	5.7000	5.8500	+2.993%	697,121	+11.111%
2020-11-20	5.6300	5.7300	5.6300	5.6800	0.000%	430,846	+14.437%
2020-11-19	5.7800	5.7900	5.5450	5.6800	-2.069%	396,025	+14.437%
2020-11-18	5.7900	5.9800	5.7900	5.8000	+0.173%	692,885	+12.069%
2020-11-17	5.7500	5.8600	5.7150	5.7900	0.000%	816,780	+12.263%
2020-11-16	5.6200	5.9400	5.6200	5.7900	+4.324%	777,242	+12.263%
2020-11-13	5.5000	5.6000	5.4700	5.5500	+1.463%	370,615	+17.117%
2020-11-12	5.5000	5.5200	5.3900	5.4700	-1.085%	508,854	+18.830%
2020-11-11	5.7000	5.7000	5.4300	5.5300	-2.641%	545,642	+17.541%
2020-11-10	5.3000	5.7400	5.2900	5.6800	+8.397%	1,144,166	+14.437%
2020-11-09	5.4100	5.4800	5.2300	5.2400	+1.748%	1,434,045	+24.046%
2020-11-06	5.2400	5.2500	5.1000	5.1500	-1.905%	485,256	+26.214%
2020-11-05	5.1900	5.3650	5.1500	5.2500	+0.575%	550,812	+23.810%
2020-11-04	5.1800	5.2550	5.0900	5.2200	-0.760%	345,561	+24.521%
2020-11-03	5.1900	5.3000	5.1850	5.2600	+3.137%	642,869	+23.574%
2020-11-02	5.1900	5.2000	5.0600	5.1000	-0.196%	951,966	+27.451%
2020-10-30	5.2500	5.2750	5.0700	5.1100	-3.585%	657,791	+27.202%
2020-10-29	5.4000	5.4795	5.1500	5.3000	-2.930%	1,288,030	+22.642%
2020-10-28	5.5200	5.6350	5.4200	5.4600	-2.674%	687,443	+19.048%
2020-10-27	5.6400	5.7150	5.5900	5.6100	0.000%	392,218	+15.865%
2020-10-26	5.5900	5.7000	5.5600	5.6100	-1.058%	468,318	+15.865%
2020-10-23	5.7000	5.7950	5.6200	5.6700	+0.177%	473,810	+14.638%
2020-10-22	5.5300	5.6800	5.5300	5.6600	+2.351%	411,780	+14.841%
2020-10-21	5.5800	5.6488	5.4700	5.5300	-1.073%	487,432	+17.541%
2020-10-20	5.6100	5.6800	5.5700	5.5900	+1.268%	435,683	+16.279%
2020-10-19	5.7300	5.7450	5.5100	5.5200	-2.988%	584,418	+17.754%
2020-10-16	5.8000	5.8400	5.6800	5.6900	-2.065%	376,783	+14.236%
2020-10-15	5.7800	5.8300	5.7350	5.8100	0.000%	367,391	+11.876%
2020-10-14	5.8700	5.9400	5.8000	5.8100	-0.684%	346,030	+11.876%
2020-10-13	5.8500	5.9200	5.8200	5.8500	-0.847%	313,335	+11.111%
2020-10-12	5.9000	5.9300	5.8200	5.9000	+0.170%	304,677	+10.169%
2020-10-09	6.0000	6.0300	5.8500	5.8900	-1.340%	329,984	+10.357%
2020-10-08	5.7700	6.0000	5.7100	5.9700	+4.007%	552,557	+8.878%
2020-10-07	5.7700	5.7800	5.6300	5.7400	0.000%	535,831	+13.240%
2020-10-06	5.8100	5.9200	5.7400	5.7400	-0.174%	527,552	+13.240%
2020-10-05	5.7400	5.7700	5.6800	5.7500	+1.054%	371,962	+13.043%
2020-10-02	5.4400	5.7250	5.4100	5.6900	+2.154%	553,765	+14.236%
2020-10-01	5.6200	5.7300	5.5200	5.5700	-0.890%	642,920	+16.697%
2020-09-30	5.7400	5.8100	5.6050	5.6200	-2.091%	624,627	+15.658%
2020-09-29	5.8800	5.8800	5.6700	5.7400	-4.333%	455,877	+13.240%
2020-09-28	5.8500	6.0600	5.8385	6.0000	+3.806%	778,483	+8.333%
2020-09-25	5.6600	5.8050	5.6500	5.7800	+1.940%	763,393	+12.457%
2020-09-24	5.6700	5.8100	5.5300	5.6700	+0.354%	913,984	+14.638%
2020-09-23	5.8700	5.9900	5.6500	5.6500	-3.912%	800,910	+15.044%
2020-09-22	6.0200	6.0900	5.8800	5.8800	-2.810%	666,752	+10.544%
2020-09-21	6.1100	6.1600	5.9644	6.0500	-2.419%	716,395	+7.438%
2020-09-18	6.1900	6.2700	6.1200	6.2000	+1.142%	1,552,146	+4.839%
2020-09-17	6.1000	6.1700	6.0400	6.1300	-0.163%	444,112	+6.036%
2020-09-16	6.1000	6.2300	6.0500	6.1400	+1.656%	490,929	+5.863%
2020-09-15	6.1100	6.1400	6.0300	6.0400	-0.821%	414,338	+7.616%
2020-09-14	5.9500	6.1250	5.9000	6.0900	+3.046%	609,339	+6.732%
2020-09-11	6.0000	6.0200	5.8000	5.9100	-1.336%	529,872	+9.983%
2020-09-10	6.1000	6.1400	5.9800	5.9900	-1.318%	500,251	+8.514%
2020-09-09	6.0700	6.1500	6.0600	6.0700	+0.497%	384,505	+7.084%
2020-09-08	6.0200	6.1800	5.9550	6.0400	-0.494%	417,785	+7.616%
2020-09-04	6.1000	6.1601	5.9750	6.0700	+0.497%	326,452	+7.084%
2020-09-03	6.1500	6.2300	6.0000	6.0400	-1.468%	479,995	+7.616%
2020-09-02	6.2000	6.2799	6.1100	6.1300	-1.763%	432,243	+6.036%
2020-09-01	6.1600	6.3400	6.1400	6.2400	+1.135%	565,623	+4.167%
2020-08-31	6.3200	6.3700	6.1700	6.1700	-2.373%	920,259	+5.348%
2020-08-28	6.3500	6.3700	6.2600	6.3200	+0.477%	312,367	+2.848%
2020-08-27	6.3000	6.3500	6.2100	6.2900	+0.479%	347,111	+3.339%
2020-08-26	6.3000	6.3400	6.2500	6.2600	-0.949%	283,465	+3.834%
2020-08-25	6.4000	6.4400	6.2350	6.3200	-0.472%	424,408	+2.848%
2020-08-24	6.2500	6.3600	6.1600	6.3500	+2.419%	492,075	+2.362%
2020-08-21	6.2600	6.2600	6.1250	6.2000	-1.116%	515,505	+4.839%
2020-08-20	6.1000	6.2900	6.0800	6.2700	+1.292%	572,485	+3.668%
2020-08-19	6.2400	6.2600	6.1332	6.1900	-0.801%	364,846	+5.008%
2020-08-18	6.2800	6.3600	6.2000	6.2400	+0.322%	427,540	+4.167%
2020-08-17	6.4000	6.4200	6.2000	6.2200	-2.201%	407,580	+4.502%
2020-08-14	6.2100	6.3900	6.2100	6.3600	+1.760%	494,074	+2.201%
2020-08-13	6.1600	6.3900	6.1400	6.2500	+0.482%	416,002	+4.000%
2020-08-12	6.3100	6.3800	6.1300	6.2200	-0.161%	521,421	+4.502%
2020-08-11	6.3300	6.4500	6.1850	6.2300	-0.160%	719,351	+4.334%
2020-08-10	6.1500	6.3800	6.1500	6.2400	+1.463%	433,080	+4.167%
2020-08-07	6.0100	6.1600	5.9900	6.1500	+1.318%	434,325	+5.691%
2020-08-06	6.0400	6.1450	6.0101	6.0700	0.000%	317,799	+7.084%
2020-08-05	6.0100	6.0750	5.9600	6.0700	+2.017%	367,482	+7.084%
2020-08-04	6.0200	6.0600	5.8950	5.9500	-1.653%	406,758	+9.244%
2020-08-03	6.1400	6.1400	5.9901	6.0500	-1.626%	670,441	+7.438%
2020-07-31	6.1400	6.4700	6.0100	6.1500	-0.162%	745,921	+5.691%
2020-07-30	6.0900	6.2400	5.8650	6.1600	+1.316%	1,117,278	+5.519%
2020-07-29	5.9600	6.1200	5.9600	6.0800	+1.503%	582,577	+6.908%
2020-07-28	5.9600	6.1300	5.9550	5.9900	+0.503%	689,218	+8.514%
2020-07-27	5.8700	5.9800	5.8450	5.9600	+1.533%	855,636	+9.060%
2020-07-24	5.9700	6.0500	5.8600	5.8700	-1.510%	553,025	+10.733%
2020-07-23	5.9900	6.0300	5.9085	5.9600	-1.161%	603,484	+9.060%
2020-07-22	5.8800	6.0600	5.8600	6.0300	+1.858%	501,524	+7.794%
2020-07-21	5.8900	5.9754	5.8250	5.9200	+1.370%	423,482	+9.797%
2020-07-20	5.8300	5.8800	5.7600	5.8400	+0.690%	404,277	+11.301%
2020-07-17	5.8400	5.8400	5.6900	5.8000	-0.344%	504,521	+12.069%
2020-07-16	5.6900	5.8750	5.6600	5.8200	+0.692%	633,722	+11.684%
2020-07-15	5.7100	5.8100	5.6250	5.7800	+3.584%	974,315	+12.457%
2020-07-14	5.4000	5.5900	5.3400	5.5800	+3.525%	830,084	+16.487%
2020-07-13	5.3800	5.5500	5.3800	5.3900	+1.126%	814,011	+20.594%
2020-07-10	5.2500	5.3400	5.1501	5.3300	+1.718%	612,981	+21.951%
2020-07-09	5.4600	5.4600	5.1600	5.2400	-4.727%	1,018,767	+24.046%
2020-07-08	5.3800	5.6000	5.3100	5.5000	+1.852%	1,192,409	+18.182%
2020-07-07	5.5000	5.5700	5.4000	5.4000	-2.527%	768,669	+20.370%
2020-07-06	5.4900	5.5690	5.4356	5.5400	+2.593%	915,461	+17.329%
2020-07-02	5.6400	5.6400	5.3800	5.4000	-1.818%	487,155	+20.370%
2020-07-01	5.6900	5.6950	5.4300	5.5000	+0.182%	795,508	+18.182%
2020-06-30	5.5000	5.6000	5.4400	5.4900	-0.903%	497,188	+18.397%
2020-06-29	5.4400	5.6400	5.3200	5.5400	+0.727%	951,177	+17.329%
2020-06-26	5.5400	5.6100	5.3800	5.5000	-2.655%	1,245,424	+18.182%
2020-06-25	5.3600	5.6500	5.3400	5.6500	+5.019%	890,980	+15.044%
2020-06-24	5.5300	5.5442	5.2400	5.3800	-4.610%	994,872	+20.818%
2020-06-23	5.6400	5.6400	5.4800	5.6400	+1.989%	686,108	+15.248%
2020-06-22	5.4000	5.5500	5.3400	5.5300	+1.097%	570,026	+17.541%
2020-06-19	5.7100	5.8000	5.4700	5.4700	-3.357%	1,385,704	+18.830%
2020-06-18	5.5900	5.7300	5.5400	5.6600	+0.177%	704,405	+14.841%
2020-06-17	5.7000	5.7500	5.6100	5.6500	-0.703%	716,246	+15.044%
2020-06-16	5.8800	5.9300	5.5850	5.6900	0.000%	770,687	+14.236%
2020-06-15	5.3300	5.7400	5.3300	5.6900	+1.607%	1,098,709	+14.236%
2020-06-12	5.5500	5.6700	5.3300	5.6000	+6.870%	1,182,440	+16.071%
2020-06-11	5.3500	5.4600	5.1374	5.2400	-7.746%	1,278,986	+24.046%
2020-06-10	5.9300	5.9300	5.4500	5.6800	-3.237%	999,610	+14.437%
2020-06-09	5.8700	6.0200	5.7100	5.8700	-3.135%	826,494	+10.733%
2020-06-08	5.8000	6.0700	5.8000	6.0600	+6.878%	1,149,725	+7.261%
2020-06-05	6.1100	6.4200	5.6050	5.6700	-2.911%	1,385,418	+14.638%
2020-06-04	5.3100	5.8400	5.2300	5.8400	+9.568%	1,522,046	+11.301%
2020-06-03	5.2300	5.3750	5.1300	5.3300	+4.510%	1,080,060	+21.951%
2020-06-02	5.1700	5.2900	5.0500	5.1000	-0.585%	883,751	+27.451%
2020-06-01	5.0500	5.2400	4.9650	5.1300	+1.383%	967,959	+26.706%
2020-05-29	5.0800	5.1500	4.9900	5.0600	-1.938%	1,563,916	+28.458%
2020-05-28	5.4800	5.4800	5.1200	5.1600	-4.089%	1,033,488	+25.969%
2020-05-27	5.3100	5.3900	5.1200	5.3800	+3.661%	1,236,219	+20.818%
2020-05-26	5.2500	5.2700	5.1500	5.1900	+1.367%	777,178	+25.241%
2020-05-22	5.0100	5.1300	4.9300	5.1200	+3.434%	716,687	+26.953%
2020-05-21	5.2000	5.2000	4.9500	4.9500	-2.750%	1,123,049	+31.313%
2020-05-20	5.0600	5.1700	5.0100	5.0900	+3.245%	985,713	+27.701%
2020-05-19	4.8600	5.1000	4.8600	4.9300	+1.232%	1,132,641	+31.846%
2020-05-18	4.9900	4.9900	4.6900	4.8700	+3.178%	1,265,173	+33.470%
2020-05-15	4.5900	4.7600	4.4500	4.7200	+1.724%	3,932,552	+37.712%
2020-05-14	4.2400	4.6650	4.1400	4.6400	+6.178%	2,117,752	+40.086%
2020-05-13	4.5100	4.5100	4.1400	4.3700	-3.319%	1,542,848	+48.741%
2020-05-12	4.7600	4.7700	4.5100	4.5200	-4.440%	876,785	+43.805%
2020-05-11	4.8700	4.8700	4.6000	4.7300	-4.637%	936,544	+37.421%
2020-05-08	4.9400	4.9600	4.7650	4.9600	+2.905%	985,193	+31.048%
2020-05-07	4.9300	5.0000	4.7500	4.8200	0.000%	1,003,186	+34.855%
2020-05-06	5.1400	5.2800	4.8000	4.8200	-1.833%	784,291	+34.855%
2020-05-05	4.9800	5.1800	4.8900	4.9100	+1.237%	1,007,714	+32.383%
2020-05-04	4.8000	5.0000	4.6200	4.8500	-0.818%	921,646	+34.021%
2020-05-01	4.9500	4.9900	4.7300	4.8900	-5.780%	1,411,599	+32.924%

.dark-mode .nq227y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nq227y{ color: #333333; background-color: white; border: 2px solid #333333; }CMOCapstead Mortgage Corp.stock NYSE

CMO
Capstead Mortgage Corp.
stock NYSE