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 24, 2011 4.813 4.820 4.787 4.787 1,781,774 -0.02(-0.38%)
May 23, 2011 4.816 4.827 4.794 4.805 1,516,192 -0.01(-0.31%)
May 20, 2011 4.805 4.838 4.798 4.820 1,416,056 +0.02(+0.38%)
May 19, 2011 4.820 4.842 4.794 4.802 1,697,647 -0.02(-0.38%)
May 18, 2011 4.820 4.838 4.798 4.820 827,983 +0.02(+0.38%)
May 17, 2011 4.813 4.816 4.794 4.802 1,273,979 +0.00(+0.00%)
May 16, 2011 4.824 4.842 4.794 4.802 1,451,103 -0.01(-0.23%)
May 13, 2011 4.868 4.868 4.813 4.813 1,092,882 -0.06(-1.14%)
May 12, 2011 4.838 4.872 4.831 4.868 1,424,144 +0.02(+0.46%)
May 11, 2011 4.905 4.905 4.842 4.846 1,156,843 -0.07(-1.43%)
May 10, 2011 4.905 4.923 4.897 4.916 1,579,687 +0.02(+0.45%)
May 09, 2011 4.875 4.901 4.868 4.894 1,031,188 +0.02(+0.45%)
May 06, 2011 4.905 4.905 4.868 4.872 1,291,173 +0.00(+0.00%)
May 05, 2011 4.853 4.905 4.842 4.872 1,398,110 -0.01(-0.15%)
May 04, 2011 4.872 4.897 4.831 4.879 1,254,824 -0.00(-0.08%)
May 03, 2011 4.864 4.905 4.864 4.883 1,221,596 +0.01(+0.23%)
May 02, 2011 4.879 4.883 4.868 4.872 1,331,348 -0.01(-0.23%)
Apr 29, 2011 4.883 4.890 4.854 4.883 1,425,554 +0.01(+0.30%)
Apr 28, 2011 4.842 4.879 4.831 4.868 2,264,607 +0.04(+0.76%)
Apr 27, 2011 4.802 4.838 4.787 4.831 1,242,269 +0.04(+0.92%)
Apr 26, 2011 4.772 4.813 4.768 4.787 1,322,514 +0.02(+0.39%)
Apr 25, 2011 4.756 4.772 4.746 4.768 856,547 +0.01(+0.16%)
Apr 21, 2011 4.735 4.761 4.724 4.761 1,288,570 +0.03(+0.55%)
Apr 20, 2011 4.757 4.757 4.717 4.735 932,385 +0.01(+0.31%)
Apr 19, 2011 4.757 4.761 4.720 4.720 993,735 -0.04(-0.78%)
Apr 18, 2011 4.750 4.768 4.709 4.757 1,689,653 -0.02(-0.39%)
Apr 15, 2011 4.794 4.802 4.765 4.776 1,426,267 -0.03(-0.54%)
Apr 14, 2011 4.698 4.813 4.687 4.802 2,292,246 +0.10(+2.04%)
Apr 13, 2011 4.728 4.732 4.687 4.706 1,244,273 +0.00(+0.08%)
Apr 12, 2011 4.746 4.754 4.702 4.702 1,634,282 -0.04(-0.93%)
Apr 11, 2011 4.768 4.776 4.735 4.746 2,003,583 +0.02(+0.47%)
Apr 08, 2011 4.787 4.787 4.717 4.724 1,580,603 -0.04(-0.85%)
Apr 07, 2011 4.820 4.850 4.761 4.765 2,451,626 -0.07(-1.52%)
Apr 06, 2011 4.809 4.846 4.794 4.838 5,001,620 +0.10(+2.02%)
Apr 05, 2011 4.706 4.754 4.695 4.743 2,720,508 +0.06(+1.26%)
Apr 04, 2011 4.732 4.732 4.665 4.684 1,601,510 -0.03(-0.70%)
Apr 01, 2011 4.717 4.746 4.702 4.717 1,509,033 +0.00(+0.08%)
Mar 31, 2011 4.684 4.735 4.684 4.713 2,057,630 +0.04(+0.87%)
Mar 30, 2011 4.673 4.673 4.673 4.673 3,678,675 +0.02(+0.40%)
Mar 29, 2011 4.680 4.706 4.614 4.654 4,541,356 -0.06(-1.25%)
Mar 28, 2011 4.788 4.788 4.699 4.713 4,511,681 -0.05(-1.05%)
Mar 25, 2011 4.795 4.817 4.756 4.763 5,113,904 +0.00(+0.08%)
Mar 24, 2011 4.760 4.781 4.735 4.760 3,806,441 +0.02(+0.45%)
Mar 23, 2011 4.717 4.745 4.706 4.738 2,465,740 +0.03(+0.61%)
Mar 22, 2011 4.788 4.788 4.699 4.710 2,383,140 -0.08(-1.64%)
Mar 21, 2011 4.788 4.799 4.777 4.788 2,819,194 +0.04(+0.90%)
Mar 18, 2011 4.699 4.752 4.695 4.745 2,490,228 +0.05(+0.99%)
Mar 17, 2011 4.738 4.756 4.699 4.699 1,712,256 -0.00(-0.08%)
Mar 16, 2011 4.731 4.756 4.702 4.702 2,122,921 -0.02(-0.38%)
Mar 15, 2011 4.724 4.752 4.659 4.720 2,630,739 +0.06(+1.30%)
Mar 14, 2011 4.620 4.681 4.609 4.659 1,345,439 +0.02(+0.46%)
Mar 11, 2011 4.656 4.677 4.627 4.638 1,637,181 -0.02(-0.46%)
Mar 10, 2011 4.695 4.706 4.659 4.659 1,481,881 -0.06(-1.29%)
Mar 09, 2011 4.710 4.720 4.688 4.720 1,666,759 +0.03(+0.61%)
Mar 08, 2011 4.652 4.713 4.649 4.692 1,497,682 +0.05(+1.16%)
Mar 07, 2011 4.717 4.717 4.624 4.638 1,595,199 -0.06(-1.37%)
Mar 04, 2011 4.752 4.760 4.688 4.702 971,105 -0.04(-0.90%)
Mar 03, 2011 4.752 4.752 4.738 4.745 1,381,653 +0.01(+0.30%)
Mar 02, 2011 4.695 4.767 4.674 4.731 1,911,904 +0.05(+1.07%)
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.