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 (%)
Oct 31, 2002 6.554 6.633 6.510 6.576 231,025 +0.06(+0.97%)
Oct 30, 2002 6.592 6.617 6.495 6.513 228,169 -0.03(-0.39%)
Oct 29, 2002 6.643 6.646 6.435 6.539 223,409 -0.04(-0.62%)
Oct 28, 2002 6.617 6.680 6.523 6.580 375,099 +0.07(+1.02%)
Oct 25, 2002 6.381 6.513 6.372 6.513 265,298 +0.12(+1.87%)
Oct 24, 2002 6.435 6.444 6.387 6.394 269,106 -0.03(-0.49%)
Oct 23, 2002 6.460 6.460 6.331 6.425 270,376 +0.04(+0.69%)
Oct 22, 2002 6.428 6.435 6.365 6.381 208,494 -0.01(-0.20%)
Oct 21, 2002 6.381 6.441 6.381 6.394 8,123,978 +0.01(+0.20%)
Oct 18, 2002 6.302 6.381 6.274 6.381 352,567 +0.08(+1.25%)
Oct 17, 2002 6.255 6.318 6.255 6.302 129,793 +0.09(+1.52%)
Oct 16, 2002 6.271 6.334 6.205 6.208 86,951 -0.12(-1.94%)
Oct 15, 2002 6.113 6.381 6.113 6.331 224,678 +0.23(+3.82%)
Oct 14, 2002 6.063 6.098 6.003 6.098 64,420 +0.08(+1.31%)
Oct 11, 2002 6.019 6.050 5.987 6.019 266,568 +0.03(+0.53%)
Oct 10, 2002 5.845 6.012 5.672 5.987 178,029 +0.18(+3.15%)
Oct 09, 2002 6.135 6.157 5.704 5.804 282,752 -0.33(-5.39%)
Oct 08, 2002 6.082 6.148 6.003 6.135 141,534 +0.05(+0.88%)
Oct 07, 2002 6.208 6.246 6.003 6.082 175,173 -0.17(-2.72%)
Oct 04, 2002 6.334 6.365 6.195 6.252 98,058 -0.05(-0.80%)
Oct 03, 2002 6.268 6.381 6.268 6.302 100,280 +0.03(+0.50%)
Oct 02, 2002 6.539 6.539 6.261 6.271 280,531 -0.20(-3.16%)
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.