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 (%)
Aug 30, 2013 5.726 5.764 5.649 5.658 1,249,643 -0.07(-1.26%)
Aug 29, 2013 5.663 5.749 5.658 5.730 1,064,589 +0.06(+1.11%)
Aug 28, 2013 5.687 5.716 5.663 5.668 1,277,303 -0.03(-0.59%)
Aug 27, 2013 5.581 5.747 5.581 5.702 1,342,825 +0.09(+1.55%)
Aug 26, 2013 5.702 5.754 5.610 5.615 2,238,329 -0.06(-1.10%)
Aug 23, 2013 5.567 5.721 5.562 5.677 1,056,472 +0.12(+2.08%)
Aug 22, 2013 5.504 5.567 5.470 5.562 682,191 +0.08(+1.50%)
Aug 21, 2013 5.494 5.530 5.461 5.480 863,039 -0.04(-0.79%)
Aug 20, 2013 5.422 5.571 5.417 5.523 1,301,840 +0.10(+1.87%)
Aug 19, 2013 5.649 5.653 5.408 5.422 2,856,954 -0.22(-3.93%)
Aug 16, 2013 5.687 5.706 5.629 5.644 1,321,002 -0.05(-0.93%)
Aug 15, 2013 5.663 5.716 5.644 5.697 1,390,124 -0.02(-0.42%)
Aug 14, 2013 5.711 5.755 5.711 5.721 538,396 -0.00(-0.08%)
Aug 13, 2013 5.759 5.764 5.697 5.726 1,036,868 -0.04(-0.75%)
Aug 12, 2013 5.755 5.812 5.731 5.769 1,422,048 +0.01(+0.25%)
Aug 09, 2013 5.697 5.774 5.687 5.755 1,280,421 +0.06(+1.02%)
Aug 08, 2013 5.716 5.779 5.687 5.697 1,777,256 -0.01(-0.17%)
Aug 07, 2013 5.687 5.711 5.644 5.706 1,252,110 +0.02(+0.34%)
Aug 06, 2013 5.682 5.726 5.682 5.687 1,455,099 -0.02(-0.42%)
Aug 05, 2013 5.783 5.788 5.706 5.711 1,307,853 -0.08(-1.33%)
Aug 02, 2013 5.730 5.817 5.730 5.788 1,537,152 +0.08(+1.35%)
Aug 01, 2013 5.697 5.730 5.649 5.711 2,909,824 +0.01(+0.25%)
Jul 31, 2013 5.702 5.735 5.591 5.697 2,491,569 -0.03(-0.51%)
Jul 30, 2013 5.783 5.822 5.716 5.726 1,952,039 -0.03(-0.59%)
Jul 29, 2013 5.783 5.828 5.759 5.759 1,718,309 -0.04(-0.67%)
Jul 26, 2013 5.711 5.815 5.706 5.798 2,085,929 +0.07(+1.18%)
Jul 25, 2013 5.730 5.837 5.702 5.730 3,940,985 +0.23(+4.12%)
Jul 24, 2013 5.533 5.567 5.403 5.504 7,243,546 -0.13(-2.23%)
Jul 23, 2013 5.663 5.687 5.605 5.629 2,606,872 -0.04(-0.68%)
Jul 22, 2013 5.687 5.702 5.641 5.668 1,380,758 +0.01(+0.17%)
Jul 19, 2013 5.706 5.716 5.649 5.658 1,345,632 -0.04(-0.68%)
Jul 18, 2013 5.740 5.759 5.692 5.697 1,747,019 -0.04(-0.76%)
Jul 17, 2013 5.692 5.783 5.692 5.740 1,695,975 +0.04(+0.68%)
Jul 16, 2013 5.764 5.779 5.702 5.702 1,499,762 -0.06(-1.09%)
Jul 15, 2013 5.697 5.774 5.696 5.764 876,107 +0.05(+0.93%)
Jul 12, 2013 5.755 5.764 5.678 5.711 1,071,919 -0.04(-0.67%)
Jul 11, 2013 5.644 5.755 5.639 5.750 1,524,655 +0.17(+3.11%)
Jul 10, 2013 5.600 5.605 5.552 5.576 1,765,894 -0.01(-0.26%)
Jul 09, 2013 5.509 5.596 5.506 5.591 2,086,894 +0.09(+1.67%)
Jul 08, 2013 5.441 5.571 5.379 5.499 1,634,793 +0.03(+0.53%)
Jul 05, 2013 5.783 5.783 5.340 5.470 5,395,148 -0.30(-5.26%)
Jul 03, 2013 5.783 5.808 5.735 5.774 1,053,436 -0.03(-0.58%)
Jul 02, 2013 5.861 5.914 5.793 5.808 1,556,772 -0.07(-1.15%)
Jul 01, 2013 5.841 5.923 5.837 5.875 1,627,745 +0.04(+0.74%)
Jun 28, 2013 5.798 5.865 5.774 5.832 2,573,796 +0.04(+0.67%)
Jun 27, 2013 5.769 5.856 5.755 5.793 1,892,434 +0.04(+0.67%)
Jun 26, 2013 5.706 5.808 5.668 5.755 2,564,833 +0.07(+1.27%)
Jun 25, 2013 5.696 5.795 5.663 5.682 2,680,654 +0.03(+0.50%)
Jun 24, 2013 5.753 5.791 5.588 5.654 3,617,403 -0.16(-2.82%)
Jun 21, 2013 5.696 5.823 5.649 5.818 5,010,434 +0.14(+2.40%)
Jun 20, 2013 5.767 5.800 5.635 5.682 3,477,227 -0.15(-2.65%)
Jun 19, 2013 5.955 6.011 5.823 5.837 2,280,146 -0.09(-1.58%)
Jun 18, 2013 5.847 5.978 5.795 5.931 1,591,959 +0.09(+1.53%)
Jun 17, 2013 5.941 5.978 5.823 5.842 1,704,440 -0.08(-1.35%)
Jun 14, 2013 5.959 6.067 5.880 5.922 2,586,818 +0.01(+0.16%)
Jun 13, 2013 5.659 5.954 5.640 5.912 2,398,106 +0.23(+4.05%)
Jun 12, 2013 5.757 5.790 5.682 5.682 1,641,822 -0.07(-1.22%)
Jun 11, 2013 5.795 5.823 5.739 5.753 1,126,044 -0.08(-1.45%)
Jun 10, 2013 5.861 5.884 5.809 5.837 1,181,748 -0.03(-0.56%)
Jun 07, 2013 5.894 5.912 5.795 5.870 1,811,139 -0.00(-0.08%)
Jun 06, 2013 5.795 5.880 5.762 5.875 1,589,249 +0.07(+1.13%)
Jun 05, 2013 5.865 5.894 5.790 5.809 1,283,435 -0.06(-1.04%)
Jun 04, 2013 5.795 5.898 5.776 5.870 1,811,112 +0.08(+1.38%)
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.