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, 2010 4.082 4.093 4.065 4.072 1,417,185 -0.02(-0.59%)
Nov 29, 2010 4.076 4.103 4.058 4.096 1,221,029 +0.01(+0.17%)
Nov 26, 2010 4.065 4.100 4.065 4.089 345,889 +0.01(+0.25%)
Nov 24, 2010 4.072 4.079 4.079 4.079 997,196 +0.01(+0.26%)
Nov 23, 2010 4.034 4.093 4.027 4.069 1,608,957 +0.02(+0.43%)
Nov 22, 2010 4.031 4.058 4.031 4.051 1,480,920 +0.00(+0.09%)
Nov 19, 2010 4.041 4.069 3.927 4.048 2,069,323 +0.01(+0.26%)
Nov 18, 2010 4.044 4.055 4.017 4.037 1,769,310 +0.02(+0.52%)
Nov 17, 2010 3.965 4.037 3.927 4.017 1,749,844 +0.06(+1.58%)
Nov 16, 2010 3.989 3.996 3.927 3.954 1,984,337 -0.06(-1.38%)
Nov 15, 2010 4.031 4.069 4.006 4.010 1,852,196 -0.03(-0.69%)
Nov 12, 2010 4.003 4.051 4.003 4.037 1,912,944 +0.02(+0.52%)
Nov 11, 2010 3.979 4.037 3.979 4.017 1,710,561 +0.01(+0.26%)
Nov 10, 2010 3.985 4.017 3.965 4.006 1,632,705 +0.01(+0.26%)
Nov 09, 2010 4.037 4.055 3.968 3.996 1,775,684 -0.04(-1.03%)
Nov 08, 2010 4.044 4.055 4.006 4.037 1,557,489 -0.01(-0.26%)
Nov 05, 2010 4.024 4.069 3.989 4.048 2,463,793 +0.04(+1.04%)
Nov 04, 2010 3.965 4.031 3.965 4.006 3,488,843 +0.08(+1.94%)
Nov 03, 2010 3.965 3.996 3.906 3.930 2,457,069 -0.02(-0.61%)
Nov 02, 2010 3.972 3.996 3.944 3.954 2,263,814 +0.00(+0.09%)
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.