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 28, 2013 5.649 5.759 5.644 5.749 2,479,974 +0.09(+1.62%)
Feb 27, 2013 5.603 5.676 5.603 5.658 1,359,852 +0.04(+0.65%)
Feb 26, 2013 5.589 5.621 5.543 5.621 2,187,294 +0.04(+0.74%)
Feb 25, 2013 5.630 5.659 5.580 5.580 1,457,807 -0.03(-0.57%)
Feb 22, 2013 5.575 5.621 5.561 5.612 3,043,225 +0.04(+0.74%)
Feb 21, 2013 5.561 5.598 5.511 5.571 3,112,660 +0.03(+0.50%)
Feb 20, 2013 5.612 5.626 5.539 5.543 1,869,022 -0.05(-0.90%)
Feb 19, 2013 5.621 5.662 5.580 5.594 2,018,840 -0.03(-0.57%)
Feb 15, 2013 5.584 5.639 5.584 5.626 1,963,683 +0.02(+0.33%)
Feb 14, 2013 5.635 5.662 5.584 5.607 964,149 -0.02(-0.41%)
Feb 13, 2013 5.557 5.653 5.557 5.630 1,897,954 +0.06(+1.15%)
Feb 12, 2013 5.525 5.594 5.516 5.566 1,706,546 -0.03(-0.49%)
Feb 11, 2013 5.594 5.635 5.561 5.594 1,378,978 +0.00(+0.08%)
Feb 08, 2013 5.598 5.630 5.571 5.589 1,054,762 -0.01(-0.25%)
Feb 07, 2013 5.626 5.626 5.594 5.603 1,200,413 -0.01(-0.24%)
Feb 06, 2013 5.598 5.630 5.580 5.616 1,037,224 +0.04(+0.66%)
Feb 04, 2013 5.639 5.667 5.566 5.580 1,611,680 -0.09(-1.54%)
Feb 01, 2013 5.681 5.690 5.649 5.667 1,377,973 -0.01(-0.16%)
Jan 31, 2013 5.594 5.690 5.502 5.676 3,643,985 +0.01(+0.16%)
Jan 30, 2013 5.653 5.681 5.616 5.667 1,817,496 +0.02(+0.41%)
Jan 29, 2013 5.621 5.658 5.594 5.644 1,183,896 +0.02(+0.41%)
Jan 28, 2013 5.584 5.630 5.552 5.621 1,239,505 +0.04(+0.66%)
Jan 25, 2013 5.589 5.589 5.548 5.584 1,061,341 +0.00(+0.00%)
Jan 24, 2013 5.662 5.662 5.566 5.584 1,370,433 -0.07(-1.30%)
Jan 23, 2013 5.658 5.681 5.630 5.658 1,036,160 +0.00(+0.00%)
Jan 22, 2013 5.612 5.662 5.607 5.658 1,016,035 +0.04(+0.73%)
Jan 18, 2013 5.584 5.616 5.548 5.616 1,137,639 +0.03(+0.49%)
Jan 17, 2013 5.571 5.612 5.557 5.589 1,057,881 +0.02(+0.33%)
Jan 16, 2013 5.511 5.584 5.479 5.571 935,566 +0.04(+0.75%)
Jan 15, 2013 5.511 5.534 5.488 5.529 1,032,786 +0.01(+0.25%)
Jan 14, 2013 5.525 5.525 5.484 5.516 937,084 -0.01(-0.17%)
Jan 11, 2013 5.543 5.543 5.479 5.525 1,113,311 -0.00(-0.08%)
Jan 10, 2013 5.516 5.543 5.493 5.529 831,598 +0.02(+0.33%)
Jan 09, 2013 5.511 5.529 5.497 5.511 919,795 +0.02(+0.33%)
Jan 08, 2013 5.502 5.525 5.484 5.493 855,913 -0.01(-0.25%)
Jan 07, 2013 5.525 5.525 5.488 5.506 937,058 -0.01(-0.25%)
Jan 04, 2013 5.493 5.529 5.465 5.520 1,561,879 +0.06(+1.01%)
Jan 03, 2013 5.438 5.497 5.392 5.465 1,768,869 +0.03(+0.51%)
Jan 02, 2013 5.346 5.438 5.259 5.438 2,374,080 +0.18(+3.40%)
Dec 31, 2012 5.199 5.273 5.199 5.259 1,930,461 +0.03(+0.61%)
Dec 28, 2012 5.181 5.268 5.181 5.227 2,565,396 +0.00(+0.09%)
Dec 27, 2012 5.337 5.337 5.163 5.222 3,078,596 -0.09(-1.64%)
Dec 26, 2012 5.336 5.358 5.291 5.309 2,468,898 -0.04(-0.75%)
Dec 24, 2012 5.345 5.381 5.318 5.350 1,222,629 -0.01(-0.17%)
Dec 21, 2012 5.376 5.421 5.336 5.358 3,029,346 -0.08(-1.40%)
Dec 20, 2012 5.408 5.434 5.385 5.434 1,555,183 +0.04(+0.66%)
Dec 19, 2012 5.336 5.403 5.305 5.399 1,982,292 +0.08(+1.51%)
Dec 18, 2012 5.260 5.318 5.238 5.318 1,643,570 +0.05(+0.93%)
Dec 17, 2012 5.198 5.269 5.189 5.269 1,581,137 +0.07(+1.29%)
Dec 14, 2012 5.229 5.229 5.175 5.202 1,360,527 -0.01(-0.26%)
Dec 13, 2012 5.314 5.314 5.207 5.215 3,636,538 -0.11(-2.10%)
Dec 12, 2012 5.390 5.399 5.309 5.327 2,568,952 -0.07(-1.32%)
Dec 11, 2012 5.448 5.461 5.367 5.399 2,111,987 -0.06(-1.15%)
Dec 10, 2012 5.403 5.475 5.399 5.461 1,778,577 +0.06(+1.16%)
Dec 07, 2012 5.408 5.443 5.390 5.399 1,671,144 +0.01(+0.25%)
Dec 06, 2012 5.367 5.439 5.363 5.385 1,252,404 +0.00(+0.00%)
Dec 05, 2012 5.421 5.430 5.372 5.385 1,367,642 -0.04(-0.74%)
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.