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 (%)
Jul 30, 2010 3.961 4.001 3.930 3.961 2,479,628 -0.05(-1.27%)
Jul 29, 2010 4.130 4.130 3.913 4.012 6,356,149 -0.17(-4.05%)
Jul 28, 2010 4.181 4.232 4.167 4.181 10,232 -0.03(-0.80%)
Jul 27, 2010 4.252 4.252 4.174 4.215 13,547 +0.00(+0.08%)
Jul 26, 2010 4.204 4.238 4.177 4.211 3,368,467 +0.04(+0.89%)
Jul 23, 2010 4.089 4.188 4.083 4.174 2,950,954 +0.06(+1.57%)
Jul 22, 2010 4.045 4.123 4.035 4.110 9,452 +0.10(+2.53%)
Jul 21, 2010 4.045 4.062 4.005 4.008 3,365,286 -0.02(-0.59%)
Jul 20, 2010 3.896 4.039 3.879 4.032 66,169 +0.11(+2.85%)
Jul 19, 2010 3.913 3.930 3.876 3.920 2,940,302 +0.00(+0.09%)
Jul 16, 2010 3.917 3.940 3.893 3.917 3,088,779 -0.02(-0.60%)
Jul 15, 2010 3.876 3.947 3.856 3.940 2,869,743 +0.06(+1.48%)
Jul 14, 2010 3.873 3.886 3.805 3.883 15,951 +0.02(+0.61%)
Jul 13, 2010 3.859 3.886 3.839 3.859 17,942 +0.06(+1.47%)
Jul 12, 2010 3.825 3.852 3.795 3.803 1,316,445 -0.03(-0.84%)
Jul 09, 2010 3.835 3.859 3.771 3.835 1,811,628 +0.05(+1.34%)
Jul 08, 2010 3.785 3.825 3.734 3.785 17,738 +0.00(+0.00%)
Jul 07, 2010 3.639 3.815 3.619 3.785 10,362 +0.15(+4.10%)
Jul 06, 2010 3.636 3.747 3.619 3.636 9,175 -0.07(-1.83%)
Jul 02, 2010 3.703 3.737 3.666 3.703 2,700,192 +0.00(+0.09%)
Jul 01, 2010 3.731 3.764 3.656 3.700 44,821 -0.04(-1.18%)
Jun 30, 2010 3.744 3.842 3.737 3.744 20,598 -0.03(-0.81%)
Jun 29, 2010 3.805 3.842 3.754 3.775 5,317 -0.05(-1.24%)
Jun 25, 2010 3.822 3.832 3.724 3.822 5,916,990 +0.10(+2.73%)
Jun 24, 2010 3.720 3.756 3.661 3.720 1,103 +0.04(+0.98%)
Jun 23, 2010 3.727 3.737 3.684 3.684 2,261,865 -0.01(-0.35%)
Jun 22, 2010 3.697 3.779 3.694 3.697 5,407 -0.04(-0.97%)
Jun 21, 2010 3.783 3.783 3.727 3.733 2,634,683 -0.02(-0.61%)
Jun 18, 2010 3.756 3.783 3.697 3.756 3,178,323 +0.06(+1.60%)
Jun 17, 2010 3.697 3.737 3.678 3.697 1,048 -0.02(-0.44%)
Jun 16, 2010 3.678 3.724 3.664 3.714 2,352,289 +0.02(+0.62%)
Jun 15, 2010 3.691 3.733 3.668 3.691 11,531 -0.04(-1.06%)
Jun 14, 2010 3.737 3.750 3.714 3.730 2,883,428 +0.02(+0.44%)
Jun 11, 2010 3.638 3.714 3.592 3.714 3,603,507 -0.05(-1.39%)
Jun 10, 2010 3.766 3.789 3.724 3.766 69,605 +0.05(+1.23%)
Jun 09, 2010 3.753 3.773 3.701 3.720 2,878,173 -0.00(-0.09%)
Jun 08, 2010 3.658 3.730 3.645 3.724 3,168,404 +0.07(+1.89%)
Jun 07, 2010 3.701 3.730 3.645 3.655 3,893,929 -0.03(-0.71%)
Jun 04, 2010 3.681 3.746 3.674 3.681 3,093,053 -0.08(-2.18%)
Jun 03, 2010 3.763 3.802 3.746 3.763 2,120,876 +0.01(+0.35%)
Jun 02, 2010 3.750 3.750 3.694 3.750 2,545,014 +0.06(+1.60%)
Jun 01, 2010 3.691 3.773 3.691 3.691 7,623 -0.06(-1.49%)
May 28, 2010 3.746 3.779 3.671 3.746 3,610,432 +0.07(+1.78%)
May 27, 2010 3.655 3.681 3.609 3.681 3,698,927 +0.09(+2.47%)
May 26, 2010 3.592 3.678 3.589 3.592 33,252 -0.01(-0.27%)
May 25, 2010 3.451 3.609 3.412 3.602 5,637,418 +0.11(+3.29%)
May 24, 2010 3.510 3.537 3.474 3.487 3,731,351 -0.03(-0.93%)
May 21, 2010 3.428 3.550 3.418 3.520 4,933,678 +0.07(+2.09%)
May 20, 2010 3.448 3.514 3.441 3.448 3,353 -0.04(-1.04%)
May 19, 2010 3.504 3.520 3.445 3.484 5,213,698 -0.02(-0.65%)
May 18, 2010 3.573 3.576 3.484 3.507 3,545 -0.04(-1.20%)
May 17, 2010 3.543 3.576 3.481 3.550 3,517,931 +0.02(+0.46%)
May 14, 2010 3.533 3.563 3.487 3.533 2,577,880 -0.01(-0.37%)
May 13, 2010 3.559 3.582 3.537 3.546 1,783,145 -0.01(-0.37%)
May 12, 2010 3.504 3.559 3.484 3.559 2,045,799 +0.08(+2.17%)
May 11, 2010 3.514 3.514 3.471 3.484 6,096 -0.04(-1.21%)
May 10, 2010 3.484 3.527 3.477 3.527 4,665,913 +0.10(+2.87%)
May 07, 2010 3.441 3.458 3.356 3.428 4,803,051 +0.15(+4.50%)
May 06, 2010 3.543 3.566 2.664 3.281 9,296 -0.30(-8.26%)
May 05, 2010 3.609 3.635 3.543 3.576 4,200,060 -0.07(-1.80%)
May 04, 2010 3.717 3.719 3.609 3.642 4,423,511 -0.10(-2.55%)
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.