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 (%)
Apr 30, 2012 5.824 5.836 5.798 5.811 2,472,988 -0.01(-0.22%)
Apr 27, 2012 5.794 5.836 5.773 5.824 1,616,131 +0.04(+0.73%)
Apr 26, 2012 5.752 5.807 5.743 5.781 2,399,795 +0.08(+1.49%)
Apr 25, 2012 5.684 5.697 5.667 5.697 1,605,962 +0.02(+0.37%)
Apr 24, 2012 5.650 5.680 5.629 5.676 1,220,351 +0.06(+1.13%)
Apr 23, 2012 5.608 5.629 5.574 5.612 1,368,654 -0.02(-0.38%)
Apr 20, 2012 5.633 5.663 5.612 5.633 1,588,404 +0.04(+0.76%)
Apr 19, 2012 5.604 5.604 5.544 5.591 1,337,686 +0.00(+0.08%)
Apr 18, 2012 5.599 5.608 5.578 5.587 1,209,197 -0.02(-0.30%)
Apr 17, 2012 5.566 5.625 5.553 5.604 1,227,298 +0.05(+0.91%)
Apr 16, 2012 5.553 5.587 5.549 5.553 1,029,401 +0.00(+0.08%)
Apr 13, 2012 5.557 5.587 5.544 5.549 1,014,357 -0.01(-0.23%)
Apr 12, 2012 5.498 5.561 5.481 5.561 1,271,363 +0.06(+1.15%)
Apr 11, 2012 5.464 5.506 5.451 5.498 1,252,464 +0.06(+1.01%)
Apr 10, 2012 5.489 5.515 5.434 5.443 2,643,319 -0.03(-0.62%)
Apr 09, 2012 5.434 5.485 5.434 5.477 1,686,581 -0.02(-0.38%)
Apr 05, 2012 5.511 5.536 5.489 5.498 1,415,900 -0.03(-0.61%)
Apr 04, 2012 5.561 5.582 5.515 5.532 1,506,010 -0.06(-0.98%)
Apr 03, 2012 5.599 5.625 5.587 5.587 1,484,249 -0.00(-0.08%)
Apr 02, 2012 5.553 5.591 5.536 5.591 1,819,108 +0.04(+0.76%)
Mar 30, 2012 5.536 5.582 5.536 5.549 2,762,827 +0.02(+0.31%)
Mar 29, 2012 5.515 5.553 5.472 5.532 2,398,318 +0.00(+0.08%)
Mar 28, 2012 5.494 5.566 5.489 5.527 3,133,821 +0.04(+0.69%)
Mar 27, 2012 5.559 5.559 5.485 5.489 3,731,381 -0.05(-0.89%)
Mar 26, 2012 5.526 5.551 5.520 5.539 3,750,307 +0.05(+0.82%)
Mar 23, 2012 5.489 5.518 5.485 5.493 2,112,871 +0.00(+0.07%)
Mar 22, 2012 5.510 5.512 5.477 5.489 1,708,229 -0.03(-0.52%)
Mar 21, 2012 5.522 5.563 5.498 5.518 2,999,229 +0.01(+0.22%)
Mar 20, 2012 5.493 5.514 5.477 5.506 1,691,406 -0.00(-0.07%)
Mar 19, 2012 5.481 5.518 5.473 5.510 1,703,179 +0.02(+0.30%)
Mar 16, 2012 5.506 5.510 5.471 5.493 2,303,071 -0.01(-0.15%)
Mar 15, 2012 5.498 5.526 5.477 5.502 2,211,982 +0.03(+0.52%)
Mar 14, 2012 5.510 5.530 5.457 5.473 2,898,586 -0.05(-0.96%)
Mar 13, 2012 5.510 5.526 5.493 5.526 2,594,343 +0.05(+0.90%)
Mar 12, 2012 5.493 5.502 5.477 5.477 1,144,327 -0.01(-0.15%)
Mar 09, 2012 5.461 5.498 5.416 5.485 1,815,081 +0.03(+0.60%)
Mar 08, 2012 5.522 5.522 5.448 5.452 2,122,965 -0.06(-1.11%)
Mar 07, 2012 5.448 5.518 5.420 5.514 2,187,996 +0.07(+1.20%)
Mar 06, 2012 5.465 5.473 5.432 5.448 1,831,634 -0.03(-0.60%)
Mar 05, 2012 5.432 5.481 5.416 5.481 2,226,094 +0.06(+1.06%)
Mar 02, 2012 5.407 5.440 5.391 5.424 2,375,202 +0.02(+0.38%)
Mar 01, 2012 5.461 5.473 5.395 5.403 2,771,039 -0.05(-0.83%)
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%)
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.