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 29, 2011 4.944 4.948 4.295 4.830 9,218,120 -0.14(-2.84%)
Jul 28, 2011 4.990 5.006 4.883 4.971 5,097,227 -0.02(-0.31%)
Jul 27, 2011 5.044 5.051 4.967 4.986 4,957,407 -0.06(-1.21%)
Jul 26, 2011 5.113 5.116 5.044 5.048 3,031,082 -0.07(-1.42%)
Jul 25, 2011 5.197 5.197 5.116 5.120 3,079,867 -0.08(-1.54%)
Jul 22, 2011 5.193 5.204 5.189 5.200 1,908,024 +0.00(+0.00%)
Jul 21, 2011 5.193 5.231 5.189 5.200 3,100,374 +0.02(+0.44%)
Jul 20, 2011 5.174 5.181 5.151 5.178 3,299,843 +0.03(+0.52%)
Jul 19, 2011 5.105 5.166 5.090 5.151 4,003,744 +0.08(+1.58%)
Jul 18, 2011 5.051 5.090 5.051 5.071 4,962,743 +0.04(+0.84%)
Jul 15, 2011 5.032 5.036 5.009 5.029 2,728,249 +0.01(+0.15%)
Jul 14, 2011 5.120 5.124 5.017 5.021 3,109,665 -0.09(-1.72%)
Jul 13, 2011 5.082 5.132 5.071 5.109 3,997,594 +0.05(+0.91%)
Jul 12, 2011 5.082 5.082 5.044 5.063 3,381,378 -0.02(-0.38%)
Jul 11, 2011 5.105 5.128 5.082 5.082 2,208,791 -0.05(-0.97%)
Jul 08, 2011 5.116 5.139 5.113 5.132 2,345,821 +0.00(+0.00%)
Jul 07, 2011 5.166 5.166 5.120 5.132 3,397,321 -0.01(-0.22%)
Jul 06, 2011 5.132 5.174 5.132 5.143 2,562,293 +0.00(+0.00%)
Jul 05, 2011 5.143 5.151 5.090 5.143 3,005,531 +0.01(+0.22%)
Jul 01, 2011 5.128 5.155 5.113 5.132 2,534,957 +0.01(+0.22%)
Jun 30, 2011 5.101 5.132 5.090 5.120 1,953,938 +0.02(+0.37%)
Jun 29, 2011 5.105 5.132 5.082 5.101 2,315,094 +0.02(+0.30%)
Jun 28, 2011 5.097 5.109 5.051 5.086 3,341,548 +0.01(+0.15%)
Jun 27, 2011 5.093 5.100 5.071 5.078 4,612,243 +0.00(+0.00%)
Jun 24, 2011 5.086 5.089 5.041 5.078 4,411,059 +0.02(+0.36%)
Jun 23, 2011 5.089 5.097 5.041 5.060 3,494,457 -0.04(-0.80%)
Jun 22, 2011 5.119 5.145 5.100 5.100 2,861,782 -0.02(-0.36%)
Jun 21, 2011 5.137 5.141 5.108 5.119 2,651,343 +0.00(+0.00%)
Jun 20, 2011 5.100 5.119 5.097 5.119 3,278,478 +0.06(+1.24%)
Jun 17, 2011 5.038 5.067 5.023 5.056 3,897,615 +0.02(+0.44%)
Jun 16, 2011 5.049 5.067 5.012 5.034 1,903,267 +0.00(+0.07%)
Jun 15, 2011 4.997 5.052 4.997 5.030 2,336,215 +0.02(+0.37%)
Jun 14, 2011 4.923 5.032 4.923 5.012 4,240,833 +0.11(+2.26%)
Jun 13, 2011 4.897 4.905 4.886 4.901 1,472,920 +0.01(+0.15%)
Jun 10, 2011 4.897 4.912 4.879 4.894 2,871,853 -0.01(-0.15%)
Jun 09, 2011 4.923 4.923 4.886 4.901 1,532,483 -0.01(-0.15%)
Jun 08, 2011 4.864 4.920 4.850 4.909 2,576,091 +0.05(+0.99%)
Jun 07, 2011 4.864 4.879 4.838 4.861 1,353,908 +0.02(+0.46%)
Jun 06, 2011 4.842 4.875 4.835 4.838 1,459,151 -0.00(-0.08%)
Jun 03, 2011 4.831 4.861 4.831 4.842 1,332,763 +0.06(+1.16%)
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%)
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.