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 29, 2012 5.530 5.530 5.448 5.448 2,611,219 -0.07(-1.26%)
Feb 28, 2012 5.522 5.526 5.498 5.518 1,577,753 +0.01(+0.15%)
Feb 27, 2012 5.518 5.526 5.473 5.510 1,318,891 -0.01(-0.15%)
Feb 24, 2012 5.530 5.534 5.502 5.518 1,568,687 -0.02(-0.30%)
Feb 23, 2012 5.457 5.539 5.448 5.534 1,409,023 +0.10(+1.81%)
Feb 22, 2012 5.526 5.530 5.432 5.436 1,729,709 -0.09(-1.56%)
Feb 21, 2012 5.567 5.579 5.502 5.522 1,553,433 -0.03(-0.52%)
Feb 17, 2012 5.530 5.563 5.502 5.551 1,098,344 +0.04(+0.74%)
Feb 16, 2012 5.452 5.510 5.452 5.510 1,575,037 +0.05(+0.90%)
Feb 15, 2012 5.448 5.481 5.424 5.461 2,545,087 +0.02(+0.38%)
Feb 14, 2012 5.465 5.469 5.432 5.440 1,642,659 -0.04(-0.75%)
Feb 13, 2012 5.432 5.481 5.432 5.481 1,765,190 +0.07(+1.21%)
Feb 10, 2012 5.424 5.444 5.391 5.416 1,436,752 -0.03(-0.53%)
Feb 09, 2012 5.452 5.469 5.436 5.444 1,558,325 -0.00(-0.08%)
Feb 08, 2012 5.465 5.473 5.424 5.448 1,819,763 -0.01(-0.23%)
Feb 07, 2012 5.448 5.477 5.448 5.461 1,698,936 +0.00(+0.08%)
Feb 06, 2012 5.477 5.481 5.452 5.457 1,735,225 -0.03(-0.52%)
Feb 03, 2012 5.461 5.489 5.412 5.485 2,645,421 +0.04(+0.68%)
Feb 02, 2012 5.383 5.448 5.330 5.448 2,865,807 +0.08(+1.53%)
Feb 01, 2012 5.301 5.366 5.293 5.366 2,755,833 +0.06(+1.16%)
Jan 31, 2012 5.305 5.325 5.285 5.305 2,025,749 +0.02(+0.39%)
Jan 30, 2012 5.260 5.293 5.248 5.285 1,399,852 -0.00(-0.08%)
Jan 27, 2012 5.305 5.305 5.268 5.289 1,352,473 -0.02(-0.39%)
Jan 26, 2012 5.297 5.321 5.297 5.309 2,160,174 +0.02(+0.31%)
Jan 25, 2012 5.297 5.309 5.260 5.293 1,957,061 +0.00(+0.00%)
Jan 24, 2012 5.285 5.313 5.264 5.293 1,655,507 +0.00(+0.08%)
Jan 23, 2012 5.276 5.297 5.256 5.289 1,658,497 +0.02(+0.39%)
Jan 20, 2012 5.264 5.268 5.235 5.268 1,466,528 +0.02(+0.47%)
Jan 19, 2012 5.231 5.272 5.194 5.244 1,908,198 +0.02(+0.31%)
Jan 18, 2012 5.235 5.235 5.203 5.227 1,231,302 +0.00(+0.08%)
Jan 17, 2012 5.223 5.256 5.203 5.223 1,359,713 +0.02(+0.39%)
Jan 13, 2012 5.174 5.211 5.170 5.203 996,658 +0.01(+0.24%)
Jan 12, 2012 5.170 5.203 5.162 5.190 1,317,617 +0.02(+0.32%)
Jan 11, 2012 5.174 5.178 5.145 5.174 1,219,580 +0.00(+0.08%)
Jan 10, 2012 5.174 5.188 5.145 5.170 1,625,262 +0.03(+0.56%)
Jan 09, 2012 5.145 5.160 5.121 5.141 1,687,160 +0.01(+0.24%)
Jan 06, 2012 5.063 5.141 5.047 5.129 2,497,530 +0.09(+1.79%)
Jan 05, 2012 5.137 5.145 5.035 5.039 2,655,568 -0.11(-2.07%)
Jan 04, 2012 5.166 5.174 5.119 5.145 1,970,422 +0.05(+0.96%)
Dec 30, 2011 5.100 5.153 5.096 5.096 1,686,799 -0.02(-0.48%)
Dec 29, 2011 5.149 5.174 5.117 5.121 1,851,077 -0.02(-0.48%)
Dec 28, 2011 5.190 5.194 5.125 5.145 2,578,393 -0.04(-0.71%)
Dec 27, 2011 5.194 5.194 5.158 5.182 3,348,782 +0.02(+0.38%)
Dec 23, 2011 5.178 5.178 5.146 5.162 2,448,088 +0.06(+1.24%)
Dec 21, 2011 5.071 5.119 5.059 5.099 3,267,225 +0.03(+0.55%)
Dec 20, 2011 5.079 5.087 5.055 5.071 2,884,054 +0.03(+0.55%)
Dec 19, 2011 5.071 5.079 5.036 5.043 2,324,576 -0.02(-0.31%)
Dec 16, 2011 5.063 5.071 5.012 5.059 6,179,670 +0.02(+0.39%)
Dec 15, 2011 5.071 5.071 5.012 5.039 2,934,684 +0.00(+0.08%)
Dec 14, 2011 4.960 5.036 4.938 5.036 2,407,178 +0.08(+1.52%)
Dec 13, 2011 4.988 5.039 4.952 4.960 2,331,701 +0.01(+0.16%)
Dec 12, 2011 4.925 4.972 4.909 4.952 1,472,649 +0.02(+0.32%)
Dec 09, 2011 4.909 4.960 4.885 4.936 1,972,431 +0.03(+0.57%)
Dec 08, 2011 5.012 5.012 4.905 4.909 1,572,003 -0.10(-2.06%)
Dec 07, 2011 5.008 5.036 4.972 5.012 1,716,514 +0.01(+0.16%)
Dec 06, 2011 4.984 5.028 4.972 5.004 1,808,483 +0.02(+0.32%)
Dec 05, 2011 4.992 5.008 4.948 4.988 2,052,401 +0.03(+0.56%)
Dec 02, 2011 4.960 4.984 4.936 4.960 2,697,145 +0.03(+0.64%)
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.