Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.71 10.74 10.56 10.67 1,587,594 +0.00(+0.00%)
Jan 30, 2017 10.75 10.75 10.60 10.67 1,165,102 -0.10(-0.93%)
Jan 27, 2017 10.87 10.88 10.77 10.77 729,105 -0.10(-0.92%)
Jan 26, 2017 10.75 10.96 10.66 10.87 1,270,464 -0.01(-0.09%)
Jan 25, 2017 10.90 10.95 10.84 10.88 1,239,403 +0.01(+0.09%)
Jan 24, 2017 10.90 10.96 10.80 10.87 1,110,504 -0.06(-0.55%)
Jan 23, 2017 10.79 10.95 10.77 10.93 649,485 +0.14(+1.30%)
Jan 20, 2017 10.77 10.79 10.66 10.79 513,101 +0.01(+0.09%)
Jan 19, 2017 10.83 10.85 10.77 10.78 678,214 -0.05(-0.46%)
Jan 18, 2017 10.80 10.85 10.73 10.83 503,248 +0.05(+0.46%)
Jan 17, 2017 10.73 10.79 10.68 10.78 907,045 +0.09(+0.84%)
Jan 13, 2017 10.69 10.69 10.69 0 +0.13(+1.23%)
Jan 12, 2017 10.62 10.68 10.51 10.56 536,301 -0.08(-0.75%)
Jan 11, 2017 10.56 10.66 10.44 10.64 615,131 +0.08(+0.76%)
Jan 10, 2017 10.42 10.59 10.38 10.56 951,290 +0.15(+1.44%)
Jan 09, 2017 10.47 10.54 10.39 10.41 761,360 -0.06(-0.57%)
Jan 06, 2017 10.55 10.58 10.40 10.47 455,001 -0.10(-0.95%)
Jan 05, 2017 10.55 10.58 10.46 10.57 434,629 +0.02(+0.19%)
Jan 04, 2017 10.45 10.57 10.44 10.55 609,035 +0.14(+1.34%)
Jan 03, 2017 10.22 10.42 10.20 10.41 760,830 +0.22(+2.16%)
Dec 30, 2016 10.19 10.19 10.19 0 -0.14(-1.36%)
Dec 29, 2016 10.16 10.34 10.16 10.33 564,580 +0.19(+1.87%)
Dec 28, 2016 10.22 10.24 10.07 10.14 732,376 -0.32(-3.06%)
Dec 27, 2016 10.53 10.54 10.43 10.46 351,052 -0.01(-0.10%)
Dec 23, 2016 10.47 10.47 10.47 0 -0.01(-0.10%)
Dec 22, 2016 10.45 10.50 10.38 10.48 389,860 +0.06(+0.58%)
Dec 21, 2016 10.45 10.49 10.35 10.42 555,235 +0.00(+0.00%)
Dec 20, 2016 10.46 10.50 10.37 10.42 453,583 -0.04(-0.38%)
Dec 19, 2016 10.25 10.47 10.21 10.46 598,452 +0.25(+2.45%)
Dec 16, 2016 9.940 10.29 9.940 10.21 1,476,743 +0.33(+3.34%)
Dec 15, 2016 10.10 10.12 9.825 9.880 809,792 -0.27(-2.66%)
Dec 14, 2016 10.27 10.28 10.09 10.15 673,673 -0.08(-0.78%)
Dec 13, 2016 10.44 10.48 10.17 10.23 626,328 -0.24(-2.29%)
Dec 12, 2016 10.55 10.58 10.43 10.47 803,395 -0.08(-0.76%)
Dec 09, 2016 10.37 10.55 10.37 10.55 695,498 +0.14(+1.34%)
Dec 08, 2016 10.21 10.41 10.19 10.41 775,242 +0.17(+1.66%)
Dec 07, 2016 10.20 10.31 10.20 10.24 673,536 +0.02(+0.20%)
Dec 06, 2016 10.13 10.22 10.07 10.22 672,028 +0.14(+1.39%)
Dec 05, 2016 10.05 10.10 10.00 10.08 857,745 +0.08(+0.80%)
Dec 02, 2016 10.17 10.19 10.00 10.00 701,619 -0.18(-1.77%)
Dec 01, 2016 10.28 10.34 10.11 10.18 910,922 -0.16(-1.55%)
Nov 30, 2016 10.49 10.51 10.26 10.34 756,285 -0.18(-1.71%)
Nov 29, 2016 10.40 10.52 10.34 10.52 747,919 +0.16(+1.54%)
Nov 28, 2016 10.40 10.42 10.32 10.36 655,286 +0.00(+0.00%)
Nov 25, 2016 10.30 10.37 10.27 10.36 246,620 +0.06(+0.58%)
Nov 23, 2016 10.30 10.30 10.30 0 -0.13(-1.25%)
Nov 22, 2016 10.26 10.43 10.21 10.43 753,831 +0.20(+1.96%)
Nov 21, 2016 10.15 10.23 10.10 10.23 597,764 +0.14(+1.39%)
Nov 18, 2016 10.01 10.09 9.973 10.09 948,043 +0.10(+1.00%)
Nov 17, 2016 10.03 10.11 10.01 9.990 975,597 -0.04(-0.40%)
Nov 16, 2016 9.940 10.07 9.930 10.03 1,110,886 +0.09(+0.91%)
Nov 15, 2016 9.900 9.947 9.780 9.940 776,923 +0.05(+0.51%)
Nov 14, 2016 9.830 9.900 9.810 9.890 729,056 +0.04(+0.41%)
Nov 11, 2016 9.680 9.860 9.660 9.850 1,046,814 +0.19(+1.97%)
Nov 10, 2016 9.750 9.770 9.565 9.660 1,154,904 -0.06(-0.62%)
Nov 09, 2016 9.490 9.740 9.400 9.720 1,209,555 +0.07(+0.73%)
Nov 08, 2016 9.550 9.670 9.520 9.650 549,470 +0.10(+1.05%)
Nov 07, 2016 9.550 9.620 9.510 9.550 858,462 +0.05(+0.53%)
Nov 04, 2016 9.350 9.520 9.340 9.500 1,024,506 +0.14(+1.50%)
Nov 03, 2016 9.310 9.470 9.310 9.360 614,171 +0.05(+0.54%)
Nov 02, 2016 9.340 9.360 9.290 9.310 419,819 -0.01(-0.11%)
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.