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, 2010 11.06 11.35 11.04 11.06 6,973 -0.09(-0.81%)
Jun 29, 2010 11.24 11.35 11.09 11.15 1,800 -0.50(-4.29%)
Jun 25, 2010 11.65 11.68 11.35 11.65 1,941,145 +0.31(+2.73%)
Jun 24, 2010 11.34 11.45 11.16 11.34 362 +0.11(+0.98%)
Jun 23, 2010 11.36 11.39 11.23 11.23 742,034 -0.04(-0.35%)
Jun 22, 2010 11.27 11.52 11.26 11.27 1,774 -0.11(-0.97%)
Jun 21, 2010 11.53 11.53 11.36 11.38 864,342 -0.07(-0.61%)
Jun 18, 2010 11.45 11.53 11.27 11.45 1,042,690 +0.18(+1.60%)
Jun 17, 2010 11.27 11.39 11.21 11.27 344 -0.05(-0.44%)
Jun 16, 2010 11.21 11.35 11.17 11.32 771,699 +0.07(+0.62%)
Jun 15, 2010 11.25 11.38 11.18 11.25 3,783 -0.12(-1.06%)
Jun 14, 2010 11.39 11.43 11.32 11.37 945,946 +0.05(+0.44%)
Jun 11, 2010 11.09 11.32 10.95 11.32 1,182,177 -0.16(-1.39%)
Jun 10, 2010 11.48 11.55 11.35 11.48 22,835 +0.14(+1.23%)
Jun 09, 2010 11.44 11.50 11.28 11.34 944,222 -0.01(-0.09%)
Jun 08, 2010 11.15 11.37 11.11 11.35 1,039,436 +0.21(+1.89%)
Jun 07, 2010 11.28 11.37 11.11 11.14 1,277,454 -0.08(-0.71%)
Jun 04, 2010 11.22 11.42 11.20 11.22 1,014,716 -0.25(-2.18%)
Jun 03, 2010 11.47 11.59 11.42 11.47 695,781 +0.04(+0.35%)
Jun 02, 2010 11.43 11.43 11.26 11.43 834,925 +0.18(+1.60%)
Jun 01, 2010 11.25 11.50 11.25 11.25 2,501 -0.17(-1.49%)
May 28, 2010 11.42 11.52 11.19 11.42 1,184,449 +0.20(+1.78%)
May 27, 2010 11.14 11.22 11.00 11.22 1,213,481 +0.27(+2.47%)
May 26, 2010 10.95 11.21 10.94 10.95 10,909 -0.03(-0.27%)
May 25, 2010 10.52 11.00 10.40 10.98 1,849,428 +0.35(+3.29%)
May 24, 2010 10.70 10.78 10.59 10.63 1,224,118 -0.10(-0.93%)
May 21, 2010 10.45 10.82 10.42 10.73 1,618,557 +0.22(+2.09%)
May 20, 2010 10.51 10.71 10.49 10.51 1,100 -0.11(-1.04%)
May 19, 2010 10.68 10.73 10.50 10.62 1,710,421 -0.07(-0.65%)
May 18, 2010 10.89 10.90 10.62 10.69 1,163 -0.13(-1.20%)
May 17, 2010 10.80 10.90 10.61 10.82 1,154,103 +0.05(+0.46%)
May 14, 2010 10.77 10.86 10.63 10.77 845,707 -0.04(-0.37%)
May 13, 2010 10.85 10.92 10.78 10.81 584,984 -0.04(-0.37%)
May 12, 2010 10.68 10.85 10.62 10.85 671,151 +0.23(+2.17%)
May 11, 2010 10.71 10.71 10.58 10.62 2,000 -0.13(-1.21%)
May 10, 2010 10.62 10.75 10.60 10.75 1,530,713 +0.30(+2.87%)
May 07, 2010 10.49 10.54 10.23 10.45 1,575,703 +0.45(+4.50%)
May 06, 2010 10.80 10.87 8.120 10.00 3,050 -0.90(-8.26%)
May 05, 2010 11.00 11.08 10.80 10.90 1,377,884 -0.20(-1.80%)
May 04, 2010 11.33 11.34 11.00 11.10 1,451,190 -0.29(-2.55%)
May 03, 2010 11.33 11.40 11.32 11.39 569,721 +0.07(+0.62%)
Apr 30, 2010 11.37 11.50 11.31 11.32 819,071 -0.07(-0.61%)
Apr 29, 2010 11.67 11.67 11.23 11.39 2,029,176 -0.25(-2.15%)
Apr 28, 2010 11.76 11.83 11.60 11.64 986,556 -0.09(-0.77%)
Apr 27, 2010 11.82 11.88 11.68 11.73 1,039,562 -0.11(-0.93%)
Apr 26, 2010 11.88 11.89 11.79 11.84 545,685 +0.01(+0.08%)
Apr 23, 2010 11.72 11.83 11.66 11.83 571,516 +0.11(+0.94%)
Apr 22, 2010 11.82 11.84 11.66 11.72 807,119 -0.13(-1.10%)
Apr 21, 2010 11.92 11.99 11.72 11.85 790,048 -0.05(-0.42%)
Apr 20, 2010 11.75 11.93 11.70 11.90 714,255 +0.21(+1.80%)
Apr 19, 2010 11.57 11.73 11.52 11.69 847,439 +0.11(+0.95%)
Apr 16, 2010 11.70 11.80 11.56 11.58 857,487 -0.10(-0.86%)
Apr 15, 2010 11.74 11.78 11.65 11.68 860,865 -0.02(-0.17%)
Apr 14, 2010 11.54 11.71 11.45 11.70 918,526 +0.16(+1.39%)
Apr 13, 2010 11.50 11.61 11.31 11.54 1,314,009 +0.00(+0.00%)
Apr 12, 2010 11.65 11.69 11.49 11.54 1,153,970 -0.15(-1.28%)
Apr 09, 2010 11.69 11.70 11.61 11.69 698,452 -0.01(-0.09%)
Apr 08, 2010 11.66 11.73 11.65 11.70 592,076 +0.00(+0.00%)
Apr 07, 2010 11.75 11.83 11.69 11.70 857,534 -0.10(-0.85%)
Apr 06, 2010 11.82 11.82 11.68 11.80 1,107,985 -0.01(-0.08%)
Apr 05, 2010 11.88 11.90 11.74 11.81 918,650 -0.07(-0.59%)
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.