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 (%)
Sep 30, 2003 4.002 4.062 3.879 3.917 1,005,977 -0.14(-3.42%)
Sep 29, 2003 3.876 4.062 3.876 4.056 799,069 +0.18(+4.72%)
Sep 26, 2003 4.210 3.936 3.857 3.873 1,054,847 -0.34(-8.01%)
Sep 25, 2003 4.257 4.276 4.131 4.210 1,356,958 -0.03(-0.82%)
Sep 24, 2003 4.292 4.295 4.229 4.245 1,447,401 -0.04(-1.03%)
Sep 23, 2003 4.286 4.311 4.254 4.289 846,670 +0.03(+0.81%)
Sep 22, 2003 4.251 4.289 4.223 4.254 1,692,072 +0.01(+0.22%)
Sep 19, 2003 4.216 4.251 4.191 4.245 1,011,689 +0.07(+1.74%)
Sep 18, 2003 4.141 4.172 4.119 4.172 738,456 +0.05(+1.30%)
Sep 17, 2003 4.131 4.131 4.081 4.119 652,457 -0.01(-0.31%)
Sep 16, 2003 4.100 4.131 4.084 4.131 507,748 +0.03(+0.77%)
Sep 15, 2003 4.097 4.112 4.081 4.100 747,659 +0.00(+0.08%)
Sep 12, 2003 4.081 4.119 4.071 4.097 1,147,511 +0.03(+0.70%)
Sep 11, 2003 3.873 4.122 3.860 4.068 1,725,076 +0.18(+4.62%)
Sep 10, 2003 4.008 4.015 3.860 3.889 1,415,032 -0.15(-3.74%)
Sep 09, 2003 4.147 4.147 3.974 4.040 836,833 -0.10(-2.44%)
Sep 08, 2003 4.141 4.147 4.122 4.141 395,091 +0.02(+0.46%)
Sep 05, 2003 4.125 4.144 4.112 4.122 587,084 +0.01(+0.31%)
Sep 04, 2003 4.040 4.122 4.037 4.109 598,508 +0.08(+1.95%)
Sep 03, 2003 3.967 4.059 3.955 4.030 810,811 +0.08(+1.91%)
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.