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 (%)
May 31, 2007 3.167 3.211 3.151 3.192 301,475 +0.00(+0.10%)
May 30, 2007 3.249 3.249 3.167 3.189 256,730 -0.05(-1.65%)
May 29, 2007 3.214 3.277 3.195 3.243 263,077 +0.05(+1.58%)
May 25, 2007 3.214 3.233 3.180 3.192 239,276 -0.03(-0.88%)
May 24, 2007 3.246 3.277 3.189 3.220 348,125 -0.05(-1.64%)
May 23, 2007 3.265 3.302 3.249 3.274 386,841 -0.02(-0.57%)
May 22, 2007 3.277 3.299 3.219 3.293 255,143 +0.01(+0.38%)
May 21, 2007 3.299 3.306 3.236 3.280 180,885 -0.02(-0.57%)
May 18, 2007 3.306 3.306 3.230 3.299 648,648 +0.01(+0.38%)
May 17, 2007 3.328 3.347 3.271 3.287 244,671 -0.06(-1.70%)
May 16, 2007 3.340 3.381 3.321 3.343 451,896 +0.03(+1.05%)
May 15, 2007 3.277 3.331 3.249 3.309 262,125 -0.01(-0.19%)
May 14, 2007 3.287 3.334 3.268 3.315 165,018 -0.01(-0.28%)
May 11, 2007 3.356 3.359 3.287 3.324 314,169 +0.00(+0.00%)
May 10, 2007 3.299 3.378 3.258 3.324 256,413 +0.03(+0.76%)
May 09, 2007 3.220 3.324 3.220 3.299 206,590 +0.02(+0.48%)
May 08, 2007 3.337 3.337 3.186 3.284 269,424 -0.05(-1.51%)
May 07, 2007 3.214 3.334 3.214 3.334 410,641 +0.10(+3.22%)
May 04, 2007 3.123 3.236 3.123 3.230 456,973 +0.14(+4.49%)
May 03, 2007 3.044 3.120 3.044 3.091 731,158 +0.02(+0.72%)
May 02, 2007 3.098 3.157 3.041 3.069 527,106 -0.00(-0.10%)
May 01, 2007 3.145 3.180 3.072 3.072 550,589 -0.09(-2.98%)
Apr 30, 2007 3.151 3.214 3.113 3.167 195,800 -0.01(-0.40%)
Apr 27, 2007 3.164 3.243 3.148 3.180 100,915 +0.02(+0.60%)
Apr 26, 2007 3.176 3.180 3.145 3.161 165,018 -0.04(-1.38%)
Apr 25, 2007 3.246 3.255 3.151 3.205 115,512 -0.02(-0.68%)
Apr 24, 2007 3.189 3.243 3.173 3.227 342,730 +0.01(+0.39%)
Apr 23, 2007 3.157 3.214 3.157 3.214 132,966 +0.06(+1.80%)
Apr 20, 2007 3.107 3.157 3.101 3.157 141,534 +0.03(+0.80%)
Apr 19, 2007 3.107 3.151 3.107 3.132 69,180 -0.01(-0.20%)
Apr 18, 2007 3.091 3.183 3.091 3.139 144,708 -0.04(-1.39%)
Apr 17, 2007 3.173 3.211 3.129 3.183 176,442 +0.01(+0.40%)
Apr 16, 2007 3.079 3.176 3.079 3.170 225,630 +0.07(+2.13%)
Apr 13, 2007 3.022 3.120 3.022 3.104 174,538 +0.07(+2.39%)
Apr 12, 2007 3.079 3.091 3.006 3.031 212,619 -0.05(-1.74%)
Apr 11, 2007 3.072 3.104 3.038 3.085 200,878 -0.01(-0.41%)
Apr 10, 2007 3.107 3.126 2.997 3.098 319,564 -0.04(-1.21%)
Apr 09, 2007 3.173 3.173 3.129 3.135 243,402 -0.07(-2.16%)
Apr 05, 2007 3.157 3.214 3.154 3.205 615,010 +0.04(+1.40%)
Apr 04, 2007 3.154 3.161 3.035 3.161 330,671 +0.01(+0.30%)
Apr 03, 2007 3.180 3.195 3.148 3.151 235,785 +0.01(+0.40%)
Apr 02, 2007 3.167 3.208 3.113 3.139 240,863 -0.01(-0.30%)
Mar 30, 2007 3.088 3.157 3.085 3.148 284,973 +0.04(+1.42%)
Mar 29, 2007 3.053 3.132 3.036 3.104 479,187 +0.08(+2.71%)
Mar 28, 2007 2.934 3.060 2.934 3.022 407,150 +0.05(+1.70%)
Mar 27, 2007 2.962 2.990 2.934 2.972 241,815 -0.00(-0.11%)
Mar 26, 2007 2.899 2.975 2.880 2.975 361,453 +0.09(+3.28%)
Mar 23, 2007 2.905 2.931 2.871 2.880 283,387 -0.03(-0.87%)
Mar 22, 2007 2.855 2.905 2.836 2.905 736,870 +0.02(+0.55%)
Mar 21, 2007 2.776 2.953 2.773 2.890 521,711 +0.11(+4.09%)
Mar 20, 2007 2.757 2.779 2.745 2.776 119,320 +0.02(+0.69%)
Mar 19, 2007 2.754 2.764 2.713 2.757 341,143 +0.02(+0.57%)
Mar 16, 2007 2.672 2.742 2.644 2.742 281,483 +0.07(+2.59%)
Mar 15, 2007 2.634 2.685 2.634 2.672 291,320 +0.00(+0.00%)
Mar 14, 2007 2.678 2.697 2.622 2.672 454,435 -0.02(-0.70%)
Mar 13, 2007 2.672 2.704 2.625 2.691 344,634 +0.02(+0.71%)
Mar 12, 2007 2.697 2.716 2.647 2.672 250,700 +0.01(+0.48%)
Mar 09, 2007 2.732 2.742 2.625 2.660 212,302 -0.07(-2.65%)
Mar 08, 2007 2.738 2.773 2.682 2.732 278,627 +0.02(+0.81%)
Mar 07, 2007 2.694 2.710 2.669 2.710 115,195 -0.02(-0.58%)
Mar 06, 2007 2.682 2.729 2.634 2.726 267,202 +0.06(+2.37%)
Mar 05, 2007 2.537 2.678 2.530 2.663 521,711 +0.00(+0.00%)
Mar 02, 2007 2.707 2.707 2.647 2.663 197,387 -0.06(-2.09%)
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.