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 (%)
Jun 30, 2004 4.097 4.238 4.097 4.238 686,412 +0.11(+2.67%)
Jun 29, 2004 4.241 4.245 4.043 4.128 1,276,035 -0.18(-4.10%)
Jun 28, 2004 4.349 4.396 4.200 4.304 1,348,390 -0.29(-6.31%)
Jun 25, 2004 4.572 4.613 4.512 4.594 1,559,105 +0.01(+0.14%)
Jun 24, 2004 4.717 4.717 4.528 4.588 935,209 -0.11(-2.35%)
Jun 23, 2004 4.695 4.720 4.664 4.698 693,394 +0.00(+0.07%)
Jun 22, 2004 4.711 4.717 4.651 4.695 522,029 +0.02(+0.34%)
Jun 21, 2004 4.648 4.705 4.616 4.679 777,490 +0.08(+1.71%)
Jun 18, 2004 4.560 4.601 4.553 4.601 491,881 +0.04(+0.90%)
Jun 17, 2004 4.553 4.582 4.535 4.560 396,995 -0.01(-0.14%)
Jun 16, 2004 4.591 4.591 4.538 4.566 417,305 -0.00(-0.07%)
Jun 15, 2004 4.512 4.594 4.512 4.569 611,202 +0.06(+1.33%)
Jun 14, 2004 4.538 4.588 4.478 4.509 766,383 -0.02(-0.49%)
Jun 10, 2004 4.506 4.569 4.465 4.531 623,578 -0.02(-0.48%)
Jun 09, 2004 4.494 4.563 4.396 4.553 498,228 +0.03(+0.70%)
Jun 08, 2004 4.585 4.585 4.449 4.522 560,427 -0.05(-1.10%)
Jun 07, 2004 4.468 4.594 4.456 4.572 443,328 +0.12(+2.62%)
Jun 04, 2004 4.494 4.503 4.449 4.456 304,966 -0.01(-0.21%)
Jun 03, 2004 4.459 4.522 4.431 4.465 580,102 +0.02(+0.50%)
Jun 02, 2004 4.364 4.468 4.349 4.443 559,475 +0.09(+2.17%)
Jun 01, 2004 4.317 4.408 4.317 4.349 448,405 +0.03(+0.80%)
May 28, 2004 4.399 4.399 4.207 4.314 850,478 -0.09(-1.93%)
May 27, 2004 4.393 4.412 4.336 4.399 338,922 +0.01(+0.29%)
May 26, 2004 4.333 4.393 4.298 4.386 394,457 +0.08(+1.83%)
May 25, 2004 4.245 4.355 4.226 4.308 529,327 +0.09(+2.01%)
May 24, 2004 4.317 4.349 4.182 4.223 652,774 -0.06(-1.47%)
May 21, 2004 4.119 4.298 4.119 4.286 1,020,892 +0.19(+4.62%)
May 20, 2004 4.065 4.131 4.062 4.097 699,106 +0.09(+2.36%)
May 19, 2004 4.027 4.112 3.993 4.002 700,375 +0.04(+0.95%)
May 18, 2004 3.885 3.993 3.885 3.964 519,172 +0.07(+1.70%)
May 17, 2004 3.923 3.926 3.813 3.898 398,900 -0.04(-1.04%)
May 14, 2004 3.917 3.989 3.873 3.939 600,095 +0.04(+0.97%)
May 13, 2004 3.901 3.939 3.876 3.901 397,313 +0.05(+1.31%)
May 12, 2004 3.929 3.939 3.781 3.851 835,246 -0.05(-1.21%)
May 11, 2004 3.703 3.955 3.703 3.898 942,191 +0.22(+6.09%)
May 10, 2004 3.545 3.759 3.545 3.674 1,285,873 -0.11(-2.99%)
May 07, 2004 4.033 4.033 3.750 3.788 1,354,736 -0.28(-6.89%)
May 06, 2004 4.112 4.112 3.993 4.068 707,992 -0.04(-1.07%)
May 05, 2004 4.128 4.197 4.074 4.112 807,955 +0.09(+2.19%)
May 04, 2004 3.914 4.093 3.895 4.024 953,298 +0.14(+3.65%)
May 03, 2004 3.945 3.986 3.803 3.882 1,280,795 -0.17(-4.12%)
Apr 30, 2004 4.100 4.156 3.945 4.049 1,526,736 -0.05(-1.23%)
Apr 29, 2004 4.333 4.380 4.097 4.100 1,443,592 -0.25(-5.66%)
Apr 28, 2004 4.506 4.535 4.339 4.345 641,667 -0.15(-3.36%)
Apr 27, 2004 4.509 4.538 4.459 4.497 431,903 +0.02(+0.42%)
Apr 26, 2004 4.509 4.626 4.453 4.478 705,453 -0.03(-0.70%)
Apr 23, 2004 4.664 4.711 4.478 4.509 790,183 -0.19(-3.96%)
Apr 22, 2004 4.645 4.702 4.575 4.695 490,294 +0.15(+3.40%)
Apr 21, 2004 4.490 4.553 4.415 4.541 522,346 +0.11(+2.42%)
Apr 20, 2004 4.720 4.733 4.427 4.434 574,073 -0.23(-5.00%)
Apr 19, 2004 4.846 4.850 4.522 4.667 1,045,962 -0.15(-3.08%)
Apr 16, 2004 4.695 4.853 4.695 4.815 826,995 +0.15(+3.31%)
Apr 15, 2004 4.443 4.695 4.443 4.661 1,263,342 +0.25(+5.64%)
Apr 14, 2004 4.572 4.572 4.383 4.412 2,363,887 -0.20(-4.37%)
Apr 13, 2004 4.758 4.758 4.446 4.613 2,327,075 -0.22(-4.63%)
Apr 12, 2004 5.089 5.095 4.809 4.837 1,499,762 -0.25(-4.95%)
Apr 08, 2004 5.165 5.285 5.089 5.089 848,257 -0.04(-0.74%)
Apr 07, 2004 4.916 5.158 4.916 5.127 1,068,493 +0.20(+4.09%)
Apr 06, 2004 4.932 5.004 4.793 4.925 1,704,766 -0.14(-2.80%)
Apr 05, 2004 5.489 5.499 4.742 5.067 3,110,912 -0.45(-8.11%)
Apr 02, 2004 5.609 5.647 5.420 5.515 1,354,102 -0.15(-2.62%)
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.