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, 2007 2.527 2.540 2.505 2.518 166,605 -0.03(-0.99%)
Jan 30, 2007 2.540 2.543 2.511 2.543 257,682 +0.01(+0.25%)
Jan 29, 2007 2.505 2.546 2.502 2.537 202,464 +0.03(+1.26%)
Jan 26, 2007 2.493 2.549 2.493 2.505 297,984 +0.00(+0.00%)
Jan 25, 2007 2.502 2.540 2.489 2.505 476,014 -0.00(-0.13%)
Jan 24, 2007 2.534 2.537 2.508 2.508 267,520 -0.01(-0.50%)
Jan 23, 2007 2.537 2.552 2.505 2.521 124,715 -0.02(-0.62%)
Jan 22, 2007 2.505 2.537 2.489 2.537 123,446 +0.00(+0.00%)
Jan 19, 2007 2.552 2.552 2.483 2.537 79,335 +0.01(+0.50%)
Jan 18, 2007 2.530 2.568 2.489 2.524 99,328 -0.03(-1.11%)
Jan 17, 2007 2.552 2.568 2.524 2.552 106,309 -0.02(-0.61%)
Jan 16, 2007 2.521 2.568 2.521 2.568 356,058 +0.02(+0.62%)
Jan 12, 2007 2.546 2.559 2.534 2.552 143,438 +0.00(+0.12%)
Jan 11, 2007 2.518 2.552 2.489 2.549 184,058 +0.04(+1.63%)
Jan 10, 2007 2.508 2.527 2.489 2.508 146,612 -0.01(-0.38%)
Jan 09, 2007 2.537 2.540 2.505 2.518 185,328 -0.02(-0.87%)
Jan 08, 2007 2.524 2.552 2.515 2.540 135,505 -0.01(-0.49%)
Jan 05, 2007 2.552 2.552 2.524 2.552 177,712 -0.02(-0.61%)
Jan 04, 2007 2.562 2.584 2.559 2.568 153,593 -0.03(-0.97%)
Jan 03, 2007 2.571 2.615 2.540 2.593 260,221 -0.02(-0.84%)
Dec 29, 2006 2.546 2.619 2.543 2.615 354,154 +0.04(+1.47%)
Dec 28, 2006 2.587 2.619 2.540 2.578 207,542 -0.03(-0.97%)
Dec 27, 2006 2.615 2.631 2.587 2.603 245,940 -0.01(-0.36%)
Dec 26, 2006 2.656 2.660 2.606 2.612 96,154 -0.04(-1.66%)
Dec 22, 2006 2.612 2.660 2.612 2.656 209,763 +0.03(+1.20%)
Dec 21, 2006 2.534 2.628 2.534 2.625 585,815 +0.09(+3.35%)
Dec 20, 2006 2.543 2.571 2.530 2.540 178,346 -0.02(-0.62%)
Dec 19, 2006 2.540 2.562 2.537 2.556 141,534 +0.01(+0.37%)
Dec 18, 2006 2.552 2.562 2.537 2.546 226,582 -0.02(-0.62%)
Dec 15, 2006 2.568 2.587 2.549 2.562 244,988 -0.02(-0.73%)
Dec 14, 2006 2.600 2.628 2.559 2.581 217,379 -0.04(-1.44%)
Dec 13, 2006 2.625 2.638 2.603 2.619 214,206 -0.01(-0.36%)
Dec 12, 2006 2.631 2.638 2.600 2.628 189,453 -0.01(-0.24%)
Dec 11, 2006 2.612 2.644 2.600 2.634 96,789 +0.01(+0.36%)
Dec 08, 2006 2.549 2.647 2.549 2.625 228,804 +0.08(+2.97%)
Dec 07, 2006 2.615 2.625 2.540 2.549 564,870 -0.08(-2.88%)
Dec 06, 2006 2.631 2.638 2.597 2.625 329,401 +0.01(+0.24%)
Dec 05, 2006 2.619 2.644 2.615 2.619 232,612 +0.00(+0.12%)
Dec 04, 2006 2.622 2.644 2.612 2.615 163,431 -0.02(-0.84%)
Dec 01, 2006 2.603 2.644 2.562 2.638 209,128 +0.05(+1.82%)
Nov 30, 2006 2.568 2.622 2.562 2.590 248,162 +0.02(+0.74%)
Nov 29, 2006 2.565 2.584 2.552 2.571 220,553 -0.01(-0.24%)
Nov 28, 2006 2.590 2.590 2.552 2.578 170,413 +0.01(+0.49%)
Nov 27, 2006 2.587 2.587 2.556 2.565 238,007 -0.03(-0.97%)
Nov 24, 2006 2.559 2.597 2.559 2.590 142,486 +0.01(+0.24%)
Nov 22, 2006 2.562 2.584 2.552 2.584 248,479 +0.02(+0.86%)
Nov 21, 2006 2.552 2.584 2.546 2.562 170,413 -0.01(-0.37%)
Nov 20, 2006 2.559 2.581 2.556 2.571 150,420 -0.00(-0.12%)
Nov 17, 2006 2.543 2.584 2.543 2.575 145,343 +0.02(+0.62%)
Nov 16, 2006 2.568 2.578 2.543 2.559 217,062 +0.00(+0.00%)
Nov 15, 2006 2.578 2.581 2.549 2.559 121,542 -0.02(-0.73%)
Nov 14, 2006 2.486 2.578 2.486 2.578 350,981 +0.09(+3.68%)
Nov 13, 2006 2.505 2.546 2.464 2.486 353,202 -0.03(-1.37%)
Nov 10, 2006 2.568 2.587 2.502 2.521 349,711 -0.05(-1.84%)
Nov 09, 2006 2.575 2.612 2.568 2.568 210,715 -0.03(-1.21%)
Nov 08, 2006 2.584 2.638 2.571 2.600 317,025 +0.00(+0.00%)
Nov 07, 2006 2.619 2.631 2.581 2.600 409,055 -0.03(-1.32%)
Nov 06, 2006 2.647 2.660 2.631 2.634 168,509 -0.01(-0.48%)
Nov 03, 2006 2.716 2.726 2.644 2.647 331,940 -0.08(-3.00%)
Nov 02, 2006 2.710 2.742 2.710 2.729 693,711 +0.01(+0.46%)
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.