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 (%)
Nov 30, 2009 13.79 14.29 13.72 14.28 770,316 +0.50(+3.63%)
Nov 27, 2009 13.86 13.90 13.75 13.78 317,700 -0.17(-1.22%)
Nov 25, 2009 14.04 14.08 13.91 13.95 390,715 -0.04(-0.29%)
Nov 24, 2009 13.99 14.09 13.78 13.99 500,297 +0.00(+0.00%)
Nov 23, 2009 14.16 14.25 13.96 13.99 622,441 -0.09(-0.64%)
Nov 20, 2009 13.92 14.20 13.91 14.08 722,822 +0.10(+0.72%)
Nov 19, 2009 14.02 14.10 13.82 13.98 767,082 -0.05(-0.36%)
Nov 18, 2009 13.72 14.03 13.63 14.03 638,100 +0.34(+2.48%)
Nov 17, 2009 13.62 13.74 13.57 13.69 794,826 +0.05(+0.37%)
Nov 16, 2009 13.38 13.72 13.30 13.64 766,891 +0.40(+3.02%)
Nov 13, 2009 13.17 13.24 13.04 13.24 463,337 +0.11(+0.84%)
Nov 12, 2009 13.38 13.48 13.11 13.13 556,434 -0.26(-1.94%)
Nov 11, 2009 13.39 13.56 13.25 13.39 557,275 +0.13(+0.98%)
Nov 10, 2009 13.43 13.43 13.20 13.26 662,759 -0.18(-1.34%)
Nov 09, 2009 13.12 13.46 13.12 13.44 1,128,734 +0.61(+4.75%)
Nov 06, 2009 12.86 13.03 12.75 12.83 584,192 -0.15(-1.16%)
Nov 05, 2009 12.63 12.98 12.61 12.98 912,719 +0.39(+3.10%)
Nov 04, 2009 12.98 13.00 12.58 12.59 613,802 -0.30(-2.33%)
Nov 03, 2009 12.71 12.89 12.60 12.89 583,840 +0.09(+0.70%)
Nov 02, 2009 13.16 13.28 12.56 12.80 1,645,033 -0.36(-2.74%)
Oct 30, 2009 13.18 13.31 12.94 13.16 859,613 -0.06(-0.45%)
Oct 29, 2009 13.10 13.48 12.85 13.22 1,056,816 +0.44(+3.44%)
Oct 28, 2009 13.01 13.17 12.77 12.78 1,056,534 -0.29(-2.22%)
Oct 27, 2009 13.22 13.29 13.02 13.07 605,938 -0.09(-0.68%)
Oct 26, 2009 13.25 13.36 13.10 13.16 698,364 -0.05(-0.38%)
Oct 23, 2009 13.30 13.33 13.18 13.21 726,421 -0.33(-2.44%)
Oct 22, 2009 13.30 13.55 12.76 13.54 1,229,167 +0.22(+1.65%)
Oct 21, 2009 13.50 13.67 13.30 13.32 901,185 -0.14(-1.04%)
Oct 20, 2009 13.50 13.55 13.46 13.46 782,042 -0.23(-1.68%)
Oct 19, 2009 13.44 13.75 13.44 13.69 978,595 +0.24(+1.78%)
Oct 16, 2009 13.64 13.69 13.45 13.45 1,418,832 -0.25(-1.82%)
Oct 15, 2009 13.93 14.01 13.57 13.70 1,200,983 -0.27(-1.93%)
Oct 14, 2009 13.92 13.99 13.80 13.97 705,510 +0.22(+1.60%)
Oct 13, 2009 14.08 14.08 13.55 13.75 1,040,956 -0.34(-2.41%)
Oct 12, 2009 14.02 14.12 14.00 14.09 550,316 +0.04(+0.28%)
Oct 09, 2009 14.00 14.08 13.89 14.05 695,499 +0.03(+0.21%)
Oct 08, 2009 13.83 14.06 13.83 14.02 694,112 +0.24(+1.74%)
Oct 07, 2009 13.80 13.90 13.65 13.78 721,610 -0.03(-0.22%)
Oct 06, 2009 13.92 14.01 13.65 13.81 934,564 -0.05(-0.36%)
Oct 05, 2009 13.77 13.94 13.77 13.86 856,988 +0.18(+1.32%)
Oct 02, 2009 13.50 13.82 13.26 13.68 1,304,439 +0.06(+0.44%)
Oct 01, 2009 13.92 14.00 13.59 13.62 1,191,342 -0.29(-2.08%)
Sep 30, 2009 14.13 14.19 13.78 13.91 1,280,836 -0.18(-1.28%)
Sep 29, 2009 14.61 14.66 14.07 14.09 1,638,489 -0.67(-4.54%)
Sep 28, 2009 14.99 14.99 14.59 14.76 1,766,684 -0.67(-4.34%)
Sep 25, 2009 15.41 15.47 15.28 15.43 1,253,769 +0.08(+0.52%)
Sep 24, 2009 15.62 15.74 15.08 15.35 1,534,070 -0.12(-0.78%)
Sep 23, 2009 15.60 15.75 15.47 15.47 1,660,387 +0.01(+0.06%)
Sep 22, 2009 15.16 15.50 15.06 15.46 1,771,435 +0.58(+3.90%)
Sep 21, 2009 14.92 14.96 14.77 14.88 1,361,220 +0.12(+0.81%)
Sep 18, 2009 14.77 14.85 14.66 14.76 1,859,329 +0.12(+0.82%)
Sep 17, 2009 14.19 14.76 14.19 14.64 1,930,753 +0.71(+5.11%)
Sep 16, 2009 13.94 14.26 13.90 13.93 1,111,802 +0.08(+0.56%)
Sep 15, 2009 13.78 13.89 13.77 13.85 1,494,419 +0.09(+0.65%)
Sep 14, 2009 13.77 13.84 13.72 13.76 1,350,369 +0.00(+0.00%)
Sep 11, 2009 13.56 13.86 13.51 13.76 993,564 +0.18(+1.33%)
Sep 10, 2009 13.63 13.65 13.54 13.58 686,459 -0.03(-0.22%)
Sep 09, 2009 13.53 13.65 13.50 13.61 493,825 +0.10(+0.74%)
Sep 08, 2009 13.48 13.59 13.38 13.51 744,806 +0.16(+1.20%)
Sep 04, 2009 13.21 13.35 13.09 13.35 570,004 +0.15(+1.14%)
Sep 03, 2009 13.13 13.20 12.89 13.20 694,716 +0.09(+0.69%)
Sep 02, 2009 13.34 13.39 13.02 13.11 1,019,886 -0.28(-2.09%)
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.