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 (%)
Mar 31, 2010 3.825 3.930 3.825 3.924 4,805,514 +0.10(+2.49%)
Mar 30, 2010 3.914 3.920 3.819 3.828 5,775,358 -0.10(-2.42%)
Mar 29, 2010 4.015 4.022 3.842 3.924 5,279,755 -0.07(-1.73%)
Mar 26, 2010 4.046 4.049 3.989 3.993 4,386,640 -0.05(-1.17%)
Mar 25, 2010 4.093 4.093 4.037 4.040 3,759,497 -0.03(-0.70%)
Mar 24, 2010 4.106 4.115 4.062 4.068 3,472,765 -0.04(-0.92%)
Mar 23, 2010 4.134 4.134 4.097 4.106 2,539,349 -0.02(-0.53%)
Mar 22, 2010 4.100 4.134 4.100 4.128 2,403,355 +0.02(+0.46%)
Mar 19, 2010 4.103 4.122 4.090 4.109 3,823,651 +0.00(+0.08%)
Mar 18, 2010 4.109 4.112 4.089 4.106 2,122,081 +0.00(+0.08%)
Mar 17, 2010 4.115 4.128 4.081 4.103 3,795,392 +0.00(+0.00%)
Mar 16, 2010 4.090 4.103 4.065 4.103 2,275,132 +0.03(+0.85%)
Mar 15, 2010 4.052 4.078 4.052 4.068 2,262,239 -0.01(-0.23%)
Mar 12, 2010 4.090 4.097 4.040 4.078 2,799,903 +0.01(+0.15%)
Mar 11, 2010 4.040 4.071 4.018 4.071 1,958,808 +0.02(+0.54%)
Mar 10, 2010 4.015 4.049 4.002 4.049 2,059,695 +0.03(+0.86%)
Mar 09, 2010 4.021 4.037 4.002 4.015 2,166,522 -0.01(-0.16%)
Mar 08, 2010 4.027 4.052 4.018 4.021 2,507,602 -0.02(-0.55%)
Mar 05, 2010 4.030 4.046 4.005 4.043 1,903,352 +0.02(+0.47%)
Mar 04, 2010 4.027 4.033 4.002 4.024 1,585,495 +0.01(+0.31%)
Mar 03, 2010 4.024 4.046 3.996 4.011 1,611,616 +0.00(+0.08%)
Mar 02, 2010 3.964 4.030 3.955 4.008 2,856,178 +0.06(+1.44%)
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.