Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
6.178
6.285
6.178
6.246
803,208
+0.04(+0.62%)
Apr 29, 2021
6.294
6.304
6.169
6.207
708,299
-0.12(-1.83%)
Apr 28, 2021
6.275
6.342
6.265
6.323
525,373
+0.05(+0.77%)
Apr 27, 2021
6.198
6.333
6.198
6.275
447,631
+0.09(+1.40%)
Apr 26, 2021
6.256
6.299
6.188
6.188
524,945
-0.03(-0.47%)
Apr 23, 2021
6.121
6.265
6.111
6.217
626,112
+0.10(+1.57%)
Apr 22, 2021
6.198
6.217
6.101
6.121
516,697
-0.06(-0.94%)
Apr 21, 2021
6.053
6.188
6.014
6.178
673,637
+0.11(+1.75%)
Apr 20, 2021
6.140
6.150
6.015
6.072
626,051
-0.06(-0.94%)
Apr 19, 2021
6.188
6.236
6.121
6.130
648,430
-0.08(-1.24%)
Apr 16, 2021
6.246
6.256
6.188
6.207
409,178
+0.02(+0.31%)
Apr 15, 2021
6.227
6.227
6.125
6.188
373,935
+0.00(+0.00%)
Apr 14, 2021
6.227
6.299
6.188
6.188
662,433
-0.03(-0.47%)
Apr 13, 2021
6.130
6.236
6.111
6.217
658,487
+0.07(+1.10%)
Apr 12, 2021
6.121
6.207
6.092
6.150
1,429,474
+0.05(+0.79%)
Apr 09, 2021
6.169
6.178
6.101
6.101
500,682
-0.06(-0.94%)
Apr 08, 2021
6.130
6.159
6.053
6.159
475,994
+0.03(+0.47%)
Apr 07, 2021
6.169
6.193
6.092
6.130
694,105
-0.01(-0.16%)
Apr 06, 2021
6.101
6.150
6.044
6.140
1,268,337
+0.08(+1.27%)
Apr 05, 2021
6.150
6.150
6.024
6.063
998,099
-0.06(-0.94%)
Apr 01, 2021
6.005
6.121
5.995
6.121
737,744
+0.12(+1.93%)
Mar 31, 2021
6.044
6.072
5.986
6.005
1,332,785
-0.05(-0.80%)
Mar 30, 2021
5.947
6.072
5.889
6.053
1,009,446
+0.13(+2.11%)
Mar 29, 2021
5.994
6.083
5.928
5.928
1,223,963
-0.10(-1.72%)
Mar 26, 2021
6.022
6.050
5.975
6.031
1,055,653
+0.06(+0.94%)
Mar 25, 2021
5.947
6.003
5.806
5.975
1,439,840
+0.04(+0.63%)
Mar 24, 2021
6.050
6.154
5.937
5.937
1,148,838
-0.03(-0.47%)
Mar 23, 2021
6.078
6.107
5.918
5.966
1,515,037
-0.15(-2.46%)
Mar 22, 2021
6.107
6.267
6.088
6.116
1,385,883
+0.07(+1.09%)
Mar 19, 2021
5.900
6.050
5.862
6.050
2,972,365
+0.12(+2.06%)
Mar 18, 2021
6.031
6.041
5.881
5.928
723,642
-0.11(-1.87%)
Mar 17, 2021
5.975
6.041
5.956
6.041
571,102
+0.07(+1.10%)
Mar 16, 2021
5.984
6.003
5.895
5.975
749,709
-0.01(-0.16%)
Mar 15, 2021
5.975
6.013
5.904
5.984
772,063
+0.03(+0.47%)
Mar 12, 2021
5.994
6.097
5.947
5.956
1,105,390
-0.01(-0.16%)
Mar 11, 2021
5.871
5.975
5.787
5.966
713,279
+0.16(+2.76%)
Mar 10, 2021
5.674
5.820
5.655
5.806
714,413
+0.14(+2.49%)
Mar 09, 2021
5.721
5.721
5.589
5.664
1,260,482
-0.03(-0.50%)
Mar 08, 2021
5.533
5.730
5.533
5.693
1,225,611
+0.17(+3.07%)
Mar 05, 2021
5.636
5.683
5.326
5.523
1,427,092
-0.09(-1.68%)
Mar 04, 2021
5.636
5.730
5.561
5.617
1,228,467
-0.02(-0.33%)
Mar 03, 2021
5.495
5.815
5.495
5.636
1,584,624
+0.15(+2.74%)
Mar 02, 2021
5.363
5.542
5.363
5.486
1,360,572
+0.03(+0.52%)
Mar 01, 2021
5.457
5.617
5.420
5.457
915,152
+0.07(+1.22%)
Feb 26, 2021
5.401
5.514
5.335
5.392
1,057,353
+0.00(+0.00%)
Feb 25, 2021
5.589
5.693
5.382
5.392
1,837,144
-0.15(-2.72%)
Feb 24, 2021
5.429
5.618
5.429
5.542
1,262,175
+0.10(+1.90%)
Feb 23, 2021
5.467
5.533
5.410
5.439
1,535,191
-0.04(-0.69%)
Feb 22, 2021
5.316
5.495
5.307
5.476
900,689
+0.14(+2.65%)
Feb 19, 2021
5.279
5.424
5.279
5.335
685,807
+0.07(+1.25%)
Feb 18, 2021
5.401
5.420
5.269
5.269
650,250
-0.14(-2.61%)
Feb 17, 2021
5.552
5.589
5.401
5.410
699,528
-0.12(-2.21%)
Feb 16, 2021
5.514
5.580
5.504
5.533
678,023
+0.07(+1.20%)
Feb 12, 2021
5.420
5.486
5.393
5.467
518,421
+0.05(+0.87%)
Feb 11, 2021
5.467
5.580
5.377
5.420
867,223
-0.05(-0.86%)
Feb 10, 2021
5.448
5.514
5.429
5.467
582,227
+0.02(+0.35%)
Feb 09, 2021
5.457
5.495
5.420
5.448
803,970
+0.00(+0.00%)
Feb 08, 2021
5.486
5.495
5.415
5.448
940,471
-0.02(-0.34%)
Feb 05, 2021
5.354
5.481
5.335
5.467
1,535,814
+0.23(+4.31%)
Feb 04, 2021
5.100
5.260
5.100
5.241
1,123,570
+0.13(+2.58%)
Feb 03, 2021
5.138
5.194
5.072
5.109
801,217
-0.01(-0.18%)
Feb 02, 2021
5.109
5.232
5.090
5.119
816,794
+0.03(+0.55%)
Feb 01, 2021
5.062
5.109
4.987
5.090
1,370,565
+0.07(+1.31%)
Jan 29, 2021
5.034
5.109
4.949
5.025
2,022,458
-0.04(-0.74%)
Jan 28, 2021
5.175
5.260
5.006
5.062
1,495,903
-0.10(-2.00%)
Jan 27, 2021
5.279
5.326
5.138
5.166
1,729,312
-0.18(-3.35%)
Jan 26, 2021
5.495
5.537
5.302
5.345
1,501,471
-0.14(-2.57%)
Jan 25, 2021
5.457
5.542
5.392
5.486
771,252
+0.01(+0.17%)
Jan 22, 2021
5.373
5.476
5.354
5.476
656,475
+0.04(+0.69%)
Jan 21, 2021
5.410
5.504
5.363
5.439
849,744
+0.04(+0.70%)
Jan 20, 2021
5.345
5.410
5.288
5.401
874,499
+0.14(+2.68%)
Jan 19, 2021
5.401
5.401
5.241
5.260
775,098
-0.07(-1.24%)
Jan 15, 2021
5.345
5.401
5.326
5.326
634,263
-0.03(-0.53%)
Jan 14, 2021
5.232
5.401
5.034
5.354
1,528,002
+0.12(+2.34%)
Jan 13, 2021
5.232
5.302
5.138
5.232
902,180
-0.03(-0.54%)
Jan 12, 2021
5.326
5.345
5.232
5.260
775,136
-0.06(-1.06%)
Jan 11, 2021
5.335
5.410
5.307
5.316
374,782
-0.04(-0.70%)
Jan 08, 2021
5.382
5.392
5.246
5.354
493,020
-0.06(-1.04%)
Jan 07, 2021
5.457
5.486
5.354
5.410
481,007
-0.01(-0.17%)
Jan 06, 2021
5.363
5.495
5.363
5.420
933,175
+0.13(+2.49%)
Jan 05, 2021
5.279
5.363
5.269
5.288
718,862
+0.02(+0.36%)
Jan 04, 2021
5.504
5.504
5.213
5.269
750,623
-0.20(-3.61%)
Dec 31, 2020
5.467
5.467
5.467
575,242
+0.06(+1.04%)
Dec 30, 2020
5.382
5.448
5.307
5.410
575,242
+0.08(+1.59%)
Dec 29, 2020
5.372
5.408
5.289
5.326
727,750
-0.03(-0.51%)
Dec 28, 2020
5.362
5.509
5.353
5.353
790,630
+0.04(+0.69%)
Dec 24, 2020
5.417
5.417
5.307
5.317
321,827
-0.06(-1.19%)
Dec 23, 2020
5.280
5.504
5.252
5.381
796,171
+0.10(+1.91%)
Dec 22, 2020
5.262
5.298
5.179
5.280
468,546
+0.02(+0.35%)
Dec 21, 2020
5.271
5.289
5.142
5.262
1,014,031
-0.05(-1.03%)
Dec 18, 2020
5.509
5.573
5.271
5.317
3,817,195
-0.17(-3.01%)
Dec 17, 2020
5.472
5.509
5.404
5.482
659,002
+0.04(+0.67%)
Dec 16, 2020
5.537
5.573
5.417
5.445
903,261
-0.09(-1.66%)
Dec 15, 2020
5.518
5.573
5.427
5.537
689,329
+0.06(+1.17%)
Dec 14, 2020
5.445
5.555
5.427
5.472
684,552
+0.06(+1.19%)
Dec 11, 2020
5.390
5.477
5.362
5.408
486,558
+0.01(+0.17%)
Dec 10, 2020
5.427
5.482
5.362
5.399
482,234
-0.07(-1.34%)
Dec 09, 2020
5.582
5.610
5.413
5.472
465,898
-0.08(-1.49%)
Dec 08, 2020
5.417
5.573
5.408
5.555
437,323
+0.10(+1.85%)
Dec 07, 2020
5.491
5.592
5.417
5.454
500,317
-0.13(-2.30%)
Dec 04, 2020
5.537
5.610
5.500
5.582
591,943
+0.06(+1.16%)
Dec 03, 2020
5.408
5.559
5.353
5.518
1,160,965
+0.12(+2.21%)
Dec 02, 2020
5.234
5.417
5.197
5.399
585,333
+0.16(+2.97%)
Dec 01, 2020
5.271
5.344
5.207
5.243
506,176
+0.08(+1.60%)
Nov 30, 2020
5.326
5.436
5.142
5.161
792,534
-0.21(-3.92%)
Nov 27, 2020
5.417
5.436
5.317
5.372
229,315
-0.06(-1.18%)
Nov 25, 2020
5.509
5.546
5.326
5.436
833,477
-0.10(-1.82%)
Nov 24, 2020
5.454
5.619
5.390
5.537
810,522
+0.17(+3.25%)
Nov 23, 2020
5.234
5.427
5.225
5.362
760,516
+0.16(+2.99%)
Nov 20, 2020
5.161
5.252
5.161
5.207
469,976
+0.00(+0.00%)
Nov 19, 2020
5.298
5.307
5.083
5.207
432,039
-0.11(-2.07%)
Nov 18, 2020
5.307
5.482
5.307
5.317
755,895
+0.01(+0.17%)
Nov 17, 2020
5.271
5.372
5.239
5.307
891,057
+0.00(+0.00%)
Nov 16, 2020
5.152
5.445
5.152
5.307
847,923
+0.22(+4.32%)
Nov 13, 2020
5.042
5.133
5.014
5.087
404,302
+0.07(+1.46%)
Nov 12, 2020
5.042
5.060
4.941
5.014
555,128
-0.05(-1.09%)
Nov 11, 2020
5.225
5.225
4.977
5.069
595,262
-0.14(-2.64%)
Nov 10, 2020
4.858
5.262
4.849
5.207
1,247,669
+0.40(+8.40%)
Nov 09, 2020
4.941
5.023
4.794
4.803
1,564,455
+0.08(+1.75%)
Nov 06, 2020
4.803
4.812
4.675
4.721
529,323
-0.09(-1.90%)
Nov 05, 2020
4.757
4.918
4.721
4.812
600,902
+0.03(+0.57%)
Nov 04, 2020
4.748
4.822
4.666
4.785
376,985
-0.04(-0.76%)
Nov 03, 2020
4.757
4.858
4.753
4.822
701,330
+0.15(+3.14%)
Nov 02, 2020
4.757
4.767
4.638
4.675
1,038,536
-0.01(-0.20%)
Oct 30, 2020
4.812
4.835
4.647
4.684
717,510
-0.17(-3.58%)
Oct 29, 2020
4.950
5.023
4.721
4.858
1,405,162
-0.15(-2.93%)
Oct 28, 2020
5.060
5.170
4.968
5.005
749,958
-0.14(-2.67%)
Oct 27, 2020
5.170
5.239
5.124
5.142
427,885
+0.00(+0.00%)
Oct 26, 2020
5.124
5.225
5.097
5.142
510,906
-0.05(-1.06%)
Oct 23, 2020
5.225
5.312
5.152
5.197
516,886
+0.01(+0.18%)
Oct 22, 2020
5.069
5.207
5.069
5.188
449,226
+0.12(+2.35%)
Oct 21, 2020
5.115
5.178
5.014
5.069
531,758
-0.06(-1.07%)
Oct 20, 2020
5.142
5.207
5.106
5.124
475,303
+0.06(+1.27%)
Oct 19, 2020
5.252
5.266
5.051
5.060
637,564
-0.16(-2.99%)
Oct 16, 2020
5.317
5.353
5.207
5.216
410,956
-0.11(-2.07%)
Oct 15, 2020
5.298
5.344
5.257
5.326
400,801
+0.00(+0.00%)
Oct 14, 2020
5.381
5.445
5.317
5.326
377,497
-0.04(-0.68%)
Oct 13, 2020
5.362
5.427
5.335
5.362
341,829
-0.05(-0.85%)
Oct 12, 2020
5.408
5.436
5.335
5.408
332,384
+0.01(+0.17%)
Oct 09, 2020
5.500
5.527
5.362
5.399
359,900
-0.07(-1.34%)
Oct 08, 2020
5.289
5.500
5.234
5.472
602,806
+0.21(+4.01%)
Oct 07, 2020
5.289
5.298
5.161
5.262
584,558
+0.00(+0.00%)
Oct 06, 2020
5.326
5.427
5.262
5.262
575,527
-0.01(-0.17%)
Oct 05, 2020
5.262
5.289
5.207
5.271
405,787
+0.05(+1.05%)
Oct 02, 2020
4.987
5.248
4.959
5.216
604,052
+0.11(+2.15%)
Oct 01, 2020
5.152
5.252
5.060
5.106
701,386
-0.05(-0.89%)
Sep 30, 2020
5.262
5.326
5.142
5.152
681,429
-0.11(-2.09%)
Sep 29, 2020
5.390
5.390
5.197
5.262
497,334
-0.10(-1.88%)
Sep 28, 2020
5.228
5.416
5.219
5.362
871,053
+0.20(+3.81%)
Sep 25, 2020
5.058
5.188
5.050
5.166
854,065
+0.10(+1.94%)
Sep 24, 2020
5.067
5.193
4.942
5.067
1,022,667
+0.02(+0.35%)
Sep 23, 2020
5.246
5.353
5.050
5.050
896,147
-0.21(-3.91%)
Sep 22, 2020
5.380
5.443
5.255
5.255
746,036
-0.15(-2.81%)
Sep 21, 2020
5.461
5.505
5.331
5.407
801,582
-0.13(-2.42%)
Sep 18, 2020
5.532
5.604
5.470
5.541
1,736,663
+0.06(+1.14%)
Sep 17, 2020
5.452
5.514
5.398
5.479
496,922
-0.01(-0.16%)
Sep 16, 2020
5.452
5.568
5.407
5.487
549,306
+0.09(+1.66%)
Sep 15, 2020
5.461
5.487
5.389
5.398
463,607
-0.04(-0.82%)
Sep 14, 2020
5.318
5.474
5.273
5.443
681,796
+0.16(+3.05%)
Sep 11, 2020
5.362
5.380
5.184
5.282
592,799
-0.07(-1.34%)
Sep 10, 2020
5.452
5.487
5.344
5.353
559,736
-0.07(-1.32%)
Sep 09, 2020
5.425
5.496
5.416
5.425
430,227
+0.03(+0.50%)
Sep 08, 2020
5.380
5.523
5.318
5.398
467,464
-0.03(-0.49%)
Sep 04, 2020
5.452
5.505
5.340
5.425
365,212
+0.03(+0.50%)
Sep 03, 2020
5.496
5.568
5.362
5.398
537,072
-0.08(-1.47%)
Sep 02, 2020
5.541
5.613
5.461
5.479
483,641
-0.10(-1.76%)
Sep 01, 2020
5.505
5.666
5.487
5.577
632,880
+0.06(+1.13%)
Aug 31, 2020
5.648
5.693
5.514
5.514
1,029,688
-0.13(-2.37%)
Aug 28, 2020
5.675
5.693
5.595
5.648
349,436
+0.03(+0.48%)
Aug 27, 2020
5.630
5.675
5.550
5.622
388,386
+0.03(+0.48%)
Aug 26, 2020
5.630
5.666
5.586
5.595
317,172
-0.05(-0.95%)
Aug 25, 2020
5.720
5.756
5.572
5.648
474,875
-0.03(-0.47%)
Aug 24, 2020
5.586
5.684
5.505
5.675
550,588
+0.13(+2.42%)
Aug 21, 2020
5.595
5.595
5.474
5.541
576,799
-0.06(-1.12%)
Aug 20, 2020
5.452
5.622
5.434
5.604
640,560
+0.07(+1.29%)
Aug 19, 2020
5.577
5.595
5.481
5.532
408,230
-0.04(-0.80%)
Aug 18, 2020
5.613
5.684
5.541
5.577
478,379
+0.02(+0.32%)
Aug 17, 2020
5.720
5.738
5.541
5.559
456,046
-0.13(-2.20%)
Aug 14, 2020
5.550
5.711
5.550
5.684
552,742
+0.10(+1.76%)
Aug 13, 2020
5.505
5.711
5.487
5.586
465,469
+0.03(+0.48%)
Aug 12, 2020
5.639
5.702
5.479
5.559
583,424
-0.01(-0.16%)
Aug 11, 2020
5.657
5.765
5.523
5.568
804,890
-0.01(-0.16%)
Aug 10, 2020
5.496
5.702
5.496
5.577
484,488
+0.08(+1.46%)
Aug 07, 2020
5.371
5.505
5.353
5.496
485,943
+0.07(+1.32%)
Aug 06, 2020
5.398
5.492
5.371
5.425
355,589
+0.00(+0.00%)
Aug 05, 2020
5.371
5.429
5.327
5.425
411,179
+0.11(+2.02%)
Aug 04, 2020
5.380
5.416
5.269
5.318
455,014
-0.09(-1.65%)
Aug 03, 2020
5.487
5.487
5.354
5.407
750,164
-0.09(-1.63%)
Jul 31, 2020
5.487
5.782
5.371
5.496
834,596
-0.01(-0.16%)
Jul 30, 2020
5.443
5.577
5.237
5.505
1,249,959
+0.07(+1.32%)
Jul 29, 2020
5.327
5.470
5.327
5.434
651,852
+0.08(+1.50%)
Jul 28, 2020
5.327
5.479
5.322
5.353
771,174
+0.03(+0.50%)
Jul 27, 2020
5.246
5.344
5.224
5.327
957,381
+0.08(+1.53%)
Jul 24, 2020
5.336
5.407
5.237
5.246
618,758
-0.08(-1.51%)
Jul 23, 2020
5.353
5.389
5.282
5.327
675,245
-0.06(-1.16%)
Jul 22, 2020
5.255
5.416
5.237
5.389
561,161
+0.10(+1.86%)
Jul 21, 2020
5.264
5.344
5.201
5.291
473,824
+0.07(+1.37%)
Jul 20, 2020
5.210
5.255
5.148
5.219
452,350
+0.04(+0.69%)
Jul 17, 2020
5.219
5.219
5.085
5.184
564,491
-0.02(-0.34%)
Jul 16, 2020
5.085
5.251
5.058
5.201
709,079
+0.04(+0.69%)
Jul 15, 2020
5.103
5.193
5.027
5.166
1,090,060
+0.18(+3.58%)
Jul 14, 2020
4.826
4.996
4.772
4.987
928,790
+0.17(+3.53%)
Jul 13, 2020
4.808
4.960
4.808
4.817
910,806
+0.05(+1.13%)
Jul 10, 2020
4.692
4.772
4.603
4.764
685,781
+0.08(+1.72%)
Jul 09, 2020
4.880
4.880
4.612
4.683
1,139,910
-0.23(-4.73%)
Jul 08, 2020
4.808
5.005
4.746
4.915
1,334,200
+0.09(+1.85%)
Jul 07, 2020
4.915
4.978
4.826
4.826
860,072
-0.13(-2.53%)
Jul 06, 2020
4.907
4.977
4.858
4.951
1,024,320
+0.13(+2.59%)
Jul 02, 2020
5.041
5.041
4.808
4.826
545,021
-0.09(-1.82%)
Jul 01, 2020
5.085
5.090
4.853
4.915
890,103
+0.01(+0.18%)
Jun 30, 2020
4.915
5.005
4.862
4.907
556,309
-0.04(-0.90%)
Jun 29, 2020
4.862
5.041
4.755
4.951
1,064,283
+0.17(+3.55%)
Jun 26, 2020
4.816
4.877
4.677
4.781
1,432,562
-0.13(-2.65%)
Jun 25, 2020
4.660
4.912
4.642
4.912
1,024,879
+0.23(+5.02%)
Jun 24, 2020
4.808
4.820
4.555
4.677
1,144,384
-0.23(-4.61%)
Jun 23, 2020
4.903
4.903
4.764
4.903
789,218
+0.10(+1.99%)
Jun 22, 2020
4.694
4.825
4.642
4.808
655,691
+0.05(+1.10%)
Jun 19, 2020
4.964
5.042
4.755
4.755
1,593,947
-0.17(-3.36%)
Jun 18, 2020
4.860
4.981
4.816
4.921
810,265
+0.01(+0.18%)
Jun 17, 2020
4.955
4.999
4.877
4.912
823,885
-0.03(-0.70%)
Jun 16, 2020
5.112
5.155
4.855
4.947
886,508
+0.00(+0.00%)
Jun 15, 2020
4.634
4.990
4.634
4.947
1,263,826
+0.08(+1.61%)
Jun 12, 2020
4.825
4.929
4.634
4.868
1,360,094
+0.31(+6.87%)
Jun 11, 2020
4.651
4.747
4.466
4.555
1,471,196
-0.38(-7.75%)
Jun 10, 2020
5.155
5.155
4.738
4.938
1,149,828
-0.17(-3.24%)
Jun 09, 2020
5.103
5.233
4.964
5.103
950,702
-0.17(-3.14%)
Jun 08, 2020
5.042
5.277
5.042
5.268
1,322,486
+0.34(+6.88%)
Jun 05, 2020
5.312
5.581
4.873
4.929
1,593,602
-0.15(-2.91%)
Jun 04, 2020
4.616
5.077
4.547
5.077
1,750,783
+0.44(+9.57%)
Jun 03, 2020
4.547
4.673
4.460
4.634
1,242,374
+0.20(+4.51%)
Jun 02, 2020
4.495
4.599
4.390
4.434
1,015,413
-0.03(-0.58%)
Jun 01, 2020
4.390
4.555
4.316
4.460
1,113,426
+0.06(+1.38%)
May 29, 2020
4.416
4.477
4.338
4.399
1,798,927
-0.09(-1.94%)
May 28, 2020
4.764
4.764
4.451
4.486
1,188,803
-0.19(-4.09%)
May 27, 2020
4.616
4.686
4.451
4.677
1,422,001
+0.17(+3.66%)
May 26, 2020
4.564
4.581
4.477
4.512
893,974
+0.06(+1.37%)
May 22, 2020
4.355
4.460
4.286
4.451
824,292
+0.15(+3.43%)
May 21, 2020
4.521
4.521
4.303
4.303
1,291,824
-0.12(-2.75%)
May 20, 2020
4.399
4.495
4.355
4.425
1,133,849
+0.14(+3.25%)
May 19, 2020
4.225
4.434
4.225
4.286
1,302,857
+0.05(+1.23%)
May 18, 2020
4.338
4.338
4.077
4.234
1,455,307
+0.13(+3.18%)
May 15, 2020
3.990
4.138
3.869
4.103
4,523,488
+0.07(+1.72%)
May 14, 2020
3.686
4.056
3.599
4.034
2,436,014
+0.23(+6.18%)
May 13, 2020
3.921
3.921
3.599
3.799
1,774,712
-0.13(-3.32%)
May 12, 2020
4.138
4.147
3.921
3.929
1,008,550
-0.18(-4.44%)
May 11, 2020
4.234
4.234
3.999
4.112
1,077,290
-0.20(-4.64%)
May 08, 2020
4.295
4.312
4.142
4.312
1,133,143
+0.12(+2.90%)
May 07, 2020
4.286
4.347
4.129
4.190
1,153,947
+0.00(+0.00%)
May 06, 2020
4.468
4.590
4.173
4.190
902,156
-0.08(-1.83%)
May 05, 2020
4.329
4.503
4.251
4.269
1,159,156
+0.05(+1.24%)
May 04, 2020
4.173
4.347
4.016
4.216
1,060,153
-0.03(-0.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.