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 30, 2014 6.808 6.881 6.808 6.860 1,752,890 +0.06(+0.92%)
May 29, 2014 6.850 6.850 6.798 6.798 1,366,518 -0.03(-0.46%)
May 28, 2014 6.876 6.876 6.819 6.829 1,428,279 -0.02(-0.30%)
May 27, 2014 6.834 6.871 6.819 6.850 1,539,734 +0.04(+0.54%)
May 23, 2014 6.787 6.814 6.814 6.814 1,529,245 +0.03(+0.46%)
May 22, 2014 6.751 6.782 6.725 6.782 690,871 +0.04(+0.62%)
May 21, 2014 6.735 6.756 6.699 6.741 1,362,145 +0.01(+0.15%)
May 20, 2014 6.746 6.751 6.694 6.730 1,460,640 -0.02(-0.23%)
May 19, 2014 6.730 6.756 6.699 6.746 1,015,280 +0.02(+0.23%)
May 16, 2014 6.699 6.735 6.668 6.730 1,350,806 +0.02(+0.23%)
May 15, 2014 6.720 6.730 6.673 6.715 1,461,894 -0.01(-0.15%)
May 14, 2014 6.725 6.767 6.725 6.725 1,321,194 +0.00(+0.00%)
May 13, 2014 6.720 6.756 6.709 6.725 2,101,493 +0.03(+0.39%)
May 12, 2014 6.741 6.767 6.683 6.699 2,314,343 -0.03(-0.39%)
May 09, 2014 6.673 6.746 6.668 6.725 1,857,390 +0.04(+0.62%)
May 08, 2014 6.709 6.741 6.678 6.683 1,374,190 -0.05(-0.77%)
May 07, 2014 6.741 6.751 6.699 6.735 1,660,682 +0.02(+0.31%)
May 06, 2014 6.709 6.720 6.683 6.715 1,260,180 +0.01(+0.08%)
May 05, 2014 6.704 6.730 6.691 6.709 1,605,978 -0.01(-0.16%)
May 02, 2014 6.704 6.725 6.662 6.720 2,331,692 +0.01(+0.08%)
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.