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 (%)
Feb 26, 2010 12.28 12.48 12.28 12.44 1,289,027 +0.14(+1.14%)
Feb 25, 2010 12.39 12.43 12.28 12.30 1,310,464 -0.19(-1.51%)
Feb 24, 2010 12.54 12.57 12.37 12.49 1,033,355 -0.04(-0.34%)
Feb 23, 2010 12.53 12.57 12.45 12.53 578,560 +0.01(+0.08%)
Feb 22, 2010 12.45 12.57 12.45 12.52 570,629 -0.01(-0.08%)
Feb 19, 2010 12.59 12.64 12.45 12.53 900,951 -0.14(-1.10%)
Feb 18, 2010 12.80 12.80 12.60 12.67 567,945 -0.14(-1.09%)
Feb 17, 2010 12.88 12.93 12.74 12.81 614,849 -0.03(-0.23%)
Feb 16, 2010 12.56 12.85 12.55 12.84 806,360 +0.26(+2.07%)
Feb 12, 2010 12.46 12.58 12.58 12.58 950,700 +0.02(+0.16%)
Feb 11, 2010 12.71 12.78 12.45 12.56 1,377,510 -0.20(-1.57%)
Feb 10, 2010 13.05 13.08 12.75 12.76 904,913 -0.30(-2.30%)
Feb 09, 2010 13.18 13.33 13.00 13.06 893,833 -0.11(-0.84%)
Feb 08, 2010 13.23 13.25 13.17 13.17 535,951 -0.05(-0.38%)
Feb 05, 2010 13.11 13.22 13.00 13.22 820,042 +0.17(+1.30%)
Feb 04, 2010 13.26 13.32 13.00 13.05 955,408 -0.24(-1.81%)
Feb 03, 2010 13.34 13.34 13.20 13.29 796,095 +0.00(+0.00%)
Feb 02, 2010 13.29 13.37 13.20 13.29 697,808 -0.02(-0.15%)
Feb 01, 2010 13.35 13.39 13.20 13.31 706,300 +0.03(+0.23%)
Jan 29, 2010 13.26 13.40 13.16 13.28 827,091 +0.09(+0.68%)
Jan 28, 2010 13.44 13.44 12.75 13.19 1,905,025 -0.30(-2.22%)
Jan 27, 2010 13.47 13.57 13.37 13.49 738,923 +0.06(+0.45%)
Jan 26, 2010 13.60 13.65 13.43 13.43 570,433 -0.20(-1.47%)
Jan 25, 2010 13.65 13.69 13.41 13.63 699,680 +0.03(+0.22%)
Jan 22, 2010 13.62 13.79 13.55 13.60 668,087 -0.01(-0.07%)
Jan 21, 2010 13.71 13.80 13.56 13.61 699,355 -0.05(-0.37%)
Jan 20, 2010 13.63 13.78 13.56 13.66 401,111 -0.05(-0.36%)
Jan 19, 2010 13.55 13.79 13.55 13.71 640,239 +0.13(+0.96%)
Jan 15, 2010 13.70 13.58 13.58 13.58 732,800 -0.11(-0.80%)
Jan 14, 2010 13.73 13.78 13.66 13.69 532,343 -0.03(-0.22%)
Jan 13, 2010 13.64 13.80 13.63 13.72 357,906 +0.09(+0.66%)
Jan 12, 2010 13.66 13.81 13.60 13.63 540,871 -0.13(-0.94%)
Jan 11, 2010 13.83 13.83 13.70 13.76 394,656 +0.03(+0.22%)
Jan 08, 2010 13.67 13.75 13.64 13.73 426,689 +0.04(+0.29%)
Jan 07, 2010 13.68 13.75 13.51 13.69 558,829 +0.07(+0.51%)
Jan 06, 2010 13.62 13.70 13.56 13.62 489,342 +0.00(+0.00%)
Jan 05, 2010 13.66 13.75 13.57 13.62 614,809 -0.06(-0.44%)
Jan 04, 2010 13.67 13.82 13.56 13.68 876,354 +0.03(+0.22%)
Dec 31, 2009 13.98 13.65 13.65 13.65 674,000 -0.27(-1.94%)
Dec 30, 2009 13.93 14.09 13.81 13.92 998,714 -0.13(-0.93%)
Dec 29, 2009 14.13 14.13 13.73 14.05 1,247,954 -0.56(-3.83%)
Dec 28, 2009 14.65 14.67 14.54 14.61 1,280,747 +0.04(+0.27%)
Dec 24, 2009 14.66 14.67 14.40 14.57 708,935 -0.02(-0.14%)
Dec 23, 2009 14.38 14.65 14.38 14.59 1,138,468 +0.21(+1.46%)
Dec 22, 2009 14.35 14.40 14.25 14.38 722,568 +0.14(+0.98%)
Dec 21, 2009 14.34 14.34 14.12 14.24 850,200 +0.01(+0.07%)
Dec 18, 2009 14.47 14.48 14.23 14.23 1,395,044 -0.13(-0.91%)
Dec 17, 2009 14.39 14.45 14.30 14.36 567,186 -0.09(-0.62%)
Dec 16, 2009 14.43 14.51 14.34 14.45 1,039,704 +0.12(+0.84%)
Dec 15, 2009 14.59 14.62 14.26 14.33 1,345,376 -0.26(-1.78%)
Dec 14, 2009 14.41 14.59 14.33 14.59 1,096,579 +0.13(+0.90%)
Dec 11, 2009 14.26 14.47 14.11 14.46 917,267 +0.12(+0.84%)
Dec 10, 2009 14.43 14.46 14.21 14.34 541,113 -0.03(-0.21%)
Dec 09, 2009 14.42 14.45 14.29 14.37 475,222 +0.00(+0.00%)
Dec 08, 2009 14.23 14.44 14.16 14.37 603,421 +0.13(+0.91%)
Dec 07, 2009 14.13 14.29 14.03 14.24 440,280 +0.10(+0.71%)
Dec 04, 2009 14.43 14.52 14.00 14.14 1,072,479 -0.13(-0.91%)
Dec 03, 2009 14.32 14.48 14.24 14.27 634,009 -0.03(-0.21%)
Dec 02, 2009 14.35 14.50 14.27 14.30 514,952 -0.05(-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.