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, 2008 4.620 4.862 4.468 4.727 4,752,057 +0.03(+0.74%)
Jan 30, 2008 4.676 4.850 4.512 4.692 9,194,499 +0.05(+1.02%)
Jan 29, 2008 4.932 4.932 4.620 4.645 16,138,022 -0.35(-7.00%)
Jan 28, 2008 4.824 5.064 4.799 4.994 2,298,473 +0.08(+1.60%)
Jan 25, 2008 5.187 5.323 4.739 4.916 3,373,285 -0.18(-3.58%)
Jan 24, 2008 5.193 5.247 5.095 5.099 4,586,455 +0.00(+0.00%)
Jan 23, 2008 5.007 5.297 4.947 5.099 2,436,051 +0.18(+3.59%)
Jan 22, 2008 4.572 5.121 4.572 4.922 2,842,964 +0.20(+4.20%)
Jan 21, 2008 4.818 4.881 4.588 4.724 0 +0.00(+0.00%)
Jan 18, 2008 4.818 4.881 4.588 4.724 1,487,068 -0.06(-1.19%)
Jan 17, 2008 4.702 4.891 4.651 4.780 1,996,042 +0.05(+1.07%)
Jan 16, 2008 4.651 4.802 4.541 4.730 2,570,972 +0.05(+1.01%)
Jan 15, 2008 4.535 4.739 4.478 4.683 1,630,961 +0.15(+3.27%)
Jan 14, 2008 4.415 4.538 4.333 4.535 780,917 +0.21(+4.88%)
Jan 11, 2008 4.336 4.386 4.254 4.323 712,587 -0.03(-0.58%)
Jan 10, 2008 4.257 4.443 4.254 4.349 1,503,818 +0.09(+2.22%)
Jan 09, 2008 4.219 4.503 4.191 4.254 1,746,049 +0.02(+0.37%)
Jan 08, 2008 4.210 4.475 4.182 4.238 3,647,856 +0.08(+1.89%)
Jan 07, 2008 4.160 4.254 4.137 4.160 1,189,591 -0.00(-0.08%)
Jan 04, 2008 4.097 4.267 4.097 4.163 2,927,551 +0.03(+0.84%)
Jan 03, 2008 4.169 4.188 4.125 4.128 1,058,021 -0.06(-1.36%)
Jan 02, 2008 4.156 4.185 4.128 4.185 1,347,120 +0.03(+0.68%)
Jan 01, 2008 4.112 4.175 4.078 4.156 0 +0.00(+0.00%)
Dec 31, 2007 4.112 4.175 4.078 4.156 1,007,500 +0.05(+1.15%)
Dec 28, 2007 4.156 4.159 4.043 4.109 656,725 -0.00(-0.08%)
Dec 27, 2007 4.282 4.282 4.100 4.112 987,253 -0.20(-4.54%)
Dec 26, 2007 4.301 4.361 4.301 4.308 500,132 -0.00(-0.07%)
Dec 24, 2007 4.352 4.361 4.298 4.311 512,642 +0.00(+0.00%)
Dec 21, 2007 4.304 4.349 4.289 4.311 2,212,832 +0.06(+1.41%)
Dec 20, 2007 4.317 4.333 4.194 4.251 1,384,487 -0.06(-1.32%)
Dec 19, 2007 4.279 4.317 4.207 4.308 2,534,617 +0.04(+0.96%)
Dec 18, 2007 4.166 4.286 4.160 4.267 1,200,825 +0.14(+3.44%)
Dec 17, 2007 4.248 4.273 4.122 4.125 1,020,339 -0.07(-1.58%)
Dec 14, 2007 4.097 4.279 4.021 4.191 3,694,823 +0.22(+5.56%)
Dec 13, 2007 3.948 4.018 3.844 3.970 1,104,670 +0.02(+0.40%)
Dec 12, 2007 3.942 4.046 3.898 3.955 1,088,851 +0.03(+0.72%)
Dec 11, 2007 3.999 4.002 3.914 3.926 2,194,743 -0.04(-1.11%)
Dec 10, 2007 3.955 3.977 3.816 3.970 1,144,820 +0.08(+2.02%)
Dec 07, 2007 3.999 3.999 3.860 3.892 827,630 -0.06(-1.44%)
Dec 06, 2007 3.797 3.964 3.797 3.948 1,531,814 +0.12(+3.04%)
Dec 05, 2007 3.819 3.873 3.781 3.832 651,206 -0.02(-0.41%)
Dec 04, 2007 3.863 3.904 3.819 3.848 500,767 -0.05(-1.37%)
Dec 03, 2007 3.876 3.926 3.816 3.901 945,364 +0.06(+1.48%)
Nov 30, 2007 3.860 3.870 3.715 3.844 1,003,635 +0.06(+1.67%)
Nov 29, 2007 3.781 3.803 3.728 3.781 461,099 -0.01(-0.17%)
Nov 28, 2007 3.630 3.819 3.542 3.788 2,566,431 +0.14(+3.71%)
Nov 27, 2007 3.646 3.696 3.592 3.652 630,560 +0.01(+0.35%)
Nov 26, 2007 3.624 3.649 3.545 3.640 772,412 +0.01(+0.26%)
Nov 23, 2007 3.482 3.649 3.482 3.630 535,360 +0.11(+3.13%)
Nov 21, 2007 3.299 3.608 3.211 3.520 2,439,097 +0.21(+6.38%)
Nov 20, 2007 3.498 3.498 3.277 3.309 3,684,351 -0.21(-5.91%)
Nov 19, 2007 3.473 3.523 3.460 3.517 869,202 +0.05(+1.45%)
Nov 16, 2007 3.432 3.561 3.410 3.466 7,055,167 +0.09(+2.52%)
Nov 15, 2007 3.507 3.558 3.381 3.381 1,627,334 -0.20(-5.46%)
Nov 14, 2007 3.630 3.674 3.517 3.577 601,682 -0.04(-1.05%)
Nov 13, 2007 3.517 3.624 3.466 3.614 619,770 +0.14(+3.99%)
Nov 12, 2007 3.539 3.564 3.438 3.476 673,487 -0.16(-4.34%)
Nov 09, 2007 3.649 3.662 3.545 3.633 916,803 -0.01(-0.35%)
Nov 08, 2007 3.504 3.712 3.504 3.646 481,726 +0.11(+3.12%)
Nov 07, 2007 3.595 3.602 3.454 3.536 716,560 -0.09(-2.35%)
Nov 06, 2007 3.605 3.655 3.580 3.621 568,361 +0.00(+0.09%)
Nov 05, 2007 3.485 3.636 3.485 3.618 595,969 +0.05(+1.41%)
Nov 02, 2007 3.580 3.618 3.545 3.567 724,811 -0.02(-0.61%)
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.