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 (%)
Dec 31, 2009 4.405 4.301 4.301 4.301 2,138,891 -0.09(-1.94%)
Dec 30, 2009 4.390 4.440 4.352 4.386 3,169,348 -0.04(-0.93%)
Dec 29, 2009 4.453 4.453 4.327 4.427 3,960,293 -0.18(-3.83%)
Dec 28, 2009 4.616 4.623 4.582 4.604 4,064,359 +0.01(+0.27%)
Dec 24, 2009 4.620 4.624 4.538 4.591 2,249,754 -0.01(-0.14%)
Dec 23, 2009 4.531 4.616 4.531 4.598 3,612,847 +0.07(+1.46%)
Dec 22, 2009 4.522 4.538 4.490 4.531 2,293,018 +0.04(+0.98%)
Dec 21, 2009 4.519 4.519 4.449 4.487 2,698,049 +0.00(+0.07%)
Dec 18, 2009 4.560 4.563 4.484 4.484 4,427,073 -0.04(-0.91%)
Dec 17, 2009 4.535 4.553 4.506 4.525 1,799,924 -0.03(-0.62%)
Dec 16, 2009 4.547 4.572 4.519 4.553 3,299,426 +0.04(+0.84%)
Dec 15, 2009 4.598 4.607 4.494 4.516 4,269,455 -0.08(-1.78%)
Dec 14, 2009 4.541 4.598 4.516 4.598 3,479,915 +0.04(+0.90%)
Dec 11, 2009 4.494 4.560 4.446 4.557 2,910,881 +0.04(+0.84%)
Dec 10, 2009 4.547 4.557 4.478 4.519 1,717,183 -0.01(-0.21%)
Dec 09, 2009 4.544 4.553 4.503 4.528 1,508,083 +0.00(+0.00%)
Dec 08, 2009 4.484 4.550 4.462 4.528 1,914,913 +0.04(+0.91%)
Dec 07, 2009 4.453 4.503 4.421 4.487 1,397,197 +0.03(+0.71%)
Dec 04, 2009 4.547 4.575 4.412 4.456 3,403,436 -0.04(-0.91%)
Dec 03, 2009 4.512 4.563 4.487 4.497 2,011,982 -0.01(-0.21%)
Dec 02, 2009 4.522 4.569 4.497 4.506 1,634,163 -0.02(-0.35%)
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.