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, 2013 5.594 5.690 5.502 5.676 3,643,985 +0.01(+0.16%)
Jan 30, 2013 5.653 5.681 5.616 5.667 1,817,496 +0.02(+0.41%)
Jan 29, 2013 5.621 5.658 5.594 5.644 1,183,896 +0.02(+0.41%)
Jan 28, 2013 5.584 5.630 5.552 5.621 1,239,505 +0.04(+0.66%)
Jan 25, 2013 5.589 5.589 5.548 5.584 1,061,341 +0.00(+0.00%)
Jan 24, 2013 5.662 5.662 5.566 5.584 1,370,433 -0.07(-1.30%)
Jan 23, 2013 5.658 5.681 5.630 5.658 1,036,160 +0.00(+0.00%)
Jan 22, 2013 5.612 5.662 5.607 5.658 1,016,035 +0.04(+0.73%)
Jan 18, 2013 5.584 5.616 5.548 5.616 1,137,639 +0.03(+0.49%)
Jan 17, 2013 5.571 5.612 5.557 5.589 1,057,881 +0.02(+0.33%)
Jan 16, 2013 5.511 5.584 5.479 5.571 935,566 +0.04(+0.75%)
Jan 15, 2013 5.511 5.534 5.488 5.529 1,032,786 +0.01(+0.25%)
Jan 14, 2013 5.525 5.525 5.484 5.516 937,084 -0.01(-0.17%)
Jan 11, 2013 5.543 5.543 5.479 5.525 1,113,311 -0.00(-0.08%)
Jan 10, 2013 5.516 5.543 5.493 5.529 831,598 +0.02(+0.33%)
Jan 09, 2013 5.511 5.529 5.497 5.511 919,795 +0.02(+0.33%)
Jan 08, 2013 5.502 5.525 5.484 5.493 855,913 -0.01(-0.25%)
Jan 07, 2013 5.525 5.525 5.488 5.506 937,058 -0.01(-0.25%)
Jan 04, 2013 5.493 5.529 5.465 5.520 1,561,879 +0.06(+1.01%)
Jan 03, 2013 5.438 5.497 5.392 5.465 1,768,869 +0.03(+0.51%)
Jan 02, 2013 5.346 5.438 5.259 5.438 2,374,080 +0.18(+3.40%)
Dec 31, 2012 5.199 5.273 5.199 5.259 1,930,461 +0.03(+0.61%)
Dec 28, 2012 5.181 5.268 5.181 5.227 2,565,396 +0.00(+0.09%)
Dec 27, 2012 5.337 5.337 5.163 5.222 3,078,596 -0.09(-1.64%)
Dec 26, 2012 5.336 5.358 5.291 5.309 2,468,898 -0.04(-0.75%)
Dec 24, 2012 5.345 5.381 5.318 5.350 1,222,629 -0.01(-0.17%)
Dec 21, 2012 5.376 5.421 5.336 5.358 3,029,346 -0.08(-1.40%)
Dec 20, 2012 5.408 5.434 5.385 5.434 1,555,183 +0.04(+0.66%)
Dec 19, 2012 5.336 5.403 5.305 5.399 1,982,292 +0.08(+1.51%)
Dec 18, 2012 5.260 5.318 5.238 5.318 1,643,570 +0.05(+0.93%)
Dec 17, 2012 5.198 5.269 5.189 5.269 1,581,137 +0.07(+1.29%)
Dec 14, 2012 5.229 5.229 5.175 5.202 1,360,527 -0.01(-0.26%)
Dec 13, 2012 5.314 5.314 5.207 5.215 3,636,538 -0.11(-2.10%)
Dec 12, 2012 5.390 5.399 5.309 5.327 2,568,952 -0.07(-1.32%)
Dec 11, 2012 5.448 5.461 5.367 5.399 2,111,987 -0.06(-1.15%)
Dec 10, 2012 5.403 5.475 5.399 5.461 1,778,577 +0.06(+1.16%)
Dec 07, 2012 5.408 5.443 5.390 5.399 1,671,144 +0.01(+0.25%)
Dec 06, 2012 5.367 5.439 5.363 5.385 1,252,404 +0.00(+0.00%)
Dec 05, 2012 5.421 5.430 5.372 5.385 1,367,642 -0.04(-0.74%)
Dec 04, 2012 5.376 5.434 5.345 5.425 1,946,629 +0.00(+0.00%)
Nov 30, 2012 5.394 5.452 5.374 5.425 2,946,283 +0.05(+0.91%)
Nov 29, 2012 5.385 5.399 5.341 5.376 2,948,628 +0.02(+0.42%)
Nov 28, 2012 5.376 5.403 5.332 5.354 2,383,420 -0.03(-0.50%)
Nov 27, 2012 5.408 5.419 5.350 5.381 1,668,081 -0.03(-0.58%)
Nov 26, 2012 5.421 5.452 5.367 5.412 2,305,066 -0.01(-0.16%)
Nov 23, 2012 5.363 5.443 5.332 5.421 1,707,178 +0.08(+1.42%)
Nov 21, 2012 5.350 5.372 5.291 5.345 1,551,165 +0.00(+0.08%)
Nov 20, 2012 5.332 5.354 5.256 5.341 2,798,524 +0.01(+0.25%)
Nov 19, 2012 5.358 5.403 5.309 5.327 2,315,247 +0.02(+0.42%)
Nov 16, 2012 5.144 5.345 5.139 5.305 3,672,067 +0.23(+4.49%)
Nov 15, 2012 4.943 5.131 4.831 5.077 6,001,711 +0.12(+2.34%)
Nov 14, 2012 5.148 5.184 4.871 4.961 7,750,583 -0.20(-3.81%)
Nov 13, 2012 5.300 5.312 5.104 5.157 5,803,859 -0.17(-3.11%)
Nov 12, 2012 5.336 5.381 5.323 5.323 2,171,109 -0.02(-0.42%)
Nov 09, 2012 5.323 5.388 5.287 5.345 2,383,825 -0.00(-0.08%)
Nov 08, 2012 5.291 5.385 5.287 5.350 2,676,338 +0.05(+0.93%)
Nov 07, 2012 5.363 5.363 5.117 5.300 7,268,423 -0.09(-1.74%)
Nov 06, 2012 5.501 5.506 5.376 5.394 3,999,253 -0.11(-2.03%)
Nov 05, 2012 5.510 5.528 5.452 5.506 1,730,950 +0.01(+0.16%)
Nov 02, 2012 5.609 5.613 5.497 5.497 3,465,719 -0.10(-1.76%)
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.