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, 2002 6.302 6.513 6.296 6.513 126,937 +0.19(+2.99%)
Sep 27, 2002 6.318 6.428 6.299 6.324 102,184 -0.06(-0.89%)
Sep 26, 2002 6.302 6.523 6.287 6.381 151,689 +0.08(+1.25%)
Sep 25, 2002 6.255 6.312 6.154 6.302 136,774 +0.05(+0.76%)
Sep 24, 2002 6.428 6.428 6.161 6.255 269,424 -0.19(-2.93%)
Sep 23, 2002 6.507 6.507 6.350 6.444 129,475 +0.05(+0.74%)
Sep 20, 2002 6.460 6.491 6.365 6.397 104,088 -0.04(-0.68%)
Sep 19, 2002 6.460 6.551 6.432 6.441 67,911 +0.01(+0.20%)
Sep 18, 2002 6.476 6.586 6.343 6.428 211,033 -0.05(-0.73%)
Sep 17, 2002 6.671 6.775 6.463 6.476 172,634 -0.22(-3.25%)
Sep 16, 2002 6.693 6.743 6.655 6.693 66,959 -0.00(-0.05%)
Sep 13, 2002 6.712 6.712 6.665 6.696 56,487 -0.02(-0.23%)
Sep 12, 2002 6.759 6.759 6.696 6.712 85,047 -0.05(-0.70%)
Sep 11, 2002 6.680 6.759 6.649 6.759 99,645 +0.01(+0.14%)
Sep 10, 2002 6.759 6.759 6.677 6.750 99,963 +0.01(+0.09%)
Sep 09, 2002 6.775 6.775 6.687 6.743 135,188 -0.06(-0.93%)
Sep 06, 2002 6.712 6.870 6.712 6.807 133,284 +0.07(+0.98%)
Sep 05, 2002 6.728 6.743 6.693 6.740 80,287 +0.03(+0.42%)
Sep 04, 2002 6.633 6.756 6.633 6.712 85,682 +0.07(+1.09%)
Sep 03, 2002 6.680 6.775 6.617 6.640 141,217 -0.04(-0.61%)
Aug 30, 2002 6.690 6.750 6.621 6.680 101,549 -0.02(-0.24%)
Aug 29, 2002 6.633 6.712 6.621 6.696 138,361 +0.08(+1.19%)
Aug 28, 2002 6.554 6.677 6.554 6.617 101,867 +0.06(+0.86%)
Aug 27, 2002 6.617 6.617 6.554 6.561 100,280 -0.06(-0.86%)
Aug 26, 2002 6.617 6.617 6.558 6.617 146,612 +0.00(+0.00%)
Aug 23, 2002 6.608 6.728 6.608 6.617 80,287 +0.02(+0.24%)
Aug 22, 2002 6.602 6.699 6.599 6.602 89,808 +0.05(+0.72%)
Aug 21, 2002 6.599 6.778 6.554 6.554 171,999 +0.02(+0.29%)
Aug 20, 2002 6.428 6.611 6.428 6.536 123,446 -0.14(-2.12%)
Aug 16, 2002 6.435 6.775 6.435 6.677 145,025 +0.24(+3.72%)
Aug 15, 2002 6.507 6.595 6.428 6.438 151,055 +0.07(+1.14%)
Aug 14, 2002 6.334 6.491 6.334 6.365 90,442 -0.03(-0.49%)
Aug 13, 2002 6.271 6.523 6.249 6.397 3,046,491 +0.09(+1.50%)
Aug 12, 2002 6.192 6.302 6.098 6.302 320,198 -0.28(-4.31%)
Aug 07, 2002 6.302 6.662 6.217 6.586 586,767 -0.65(-8.93%)
Aug 06, 2002 7.248 7.251 7.090 7.232 612,471 +0.05(+0.66%)
Aug 05, 2002 7.188 7.311 7.090 7.185 355,741 +0.00(+0.00%)
Aug 02, 2002 7.248 7.248 7.059 7.185 366,848 -0.06(-0.87%)
Aug 01, 2002 7.232 7.248 7.156 7.248 289,734 +0.02(+0.22%)
Jul 31, 2002 7.200 7.245 7.150 7.232 260,855 +0.05(+0.66%)
Jul 30, 2002 7.049 7.200 7.014 7.185 351,933 +0.14(+1.92%)
Jul 29, 2002 6.854 7.090 6.854 7.049 367,483 +0.21(+3.09%)
Jul 26, 2002 6.586 6.870 6.586 6.838 229,121 +0.32(+4.83%)
Jul 25, 2002 6.224 6.586 6.176 6.523 298,937 +0.35(+5.61%)
Jul 24, 2002 5.893 6.220 5.641 6.176 510,604 +0.19(+3.10%)
Jul 23, 2002 6.290 6.290 5.912 5.990 408,737 -0.31(-4.90%)
Jul 22, 2002 6.365 6.365 6.132 6.299 260,538 -0.07(-1.04%)
Jul 19, 2002 6.309 6.539 6.145 6.365 486,169 -0.55(-7.97%)
Jul 17, 2002 6.822 6.977 6.822 6.917 195,165 +0.06(+0.83%)
Jul 12, 2002 6.904 6.951 6.854 6.860 3,681,177 -0.04(-0.59%)
Jul 11, 2002 6.885 6.933 6.743 6.901 225,948 +0.10(+1.44%)
Jul 10, 2002 6.948 7.011 6.778 6.803 406,516 -0.11(-1.64%)
Jul 09, 2002 6.933 6.933 6.917 6.917 151,055 +0.03(+0.37%)
Jul 08, 2002 6.854 6.892 6.854 6.892 151,372 +0.12(+1.72%)
Jul 05, 2002 6.680 6.835 6.665 6.775 60,295 +0.13(+1.90%)
Jul 04, 2002 6.491 6.649 6.460 6.649 291,638 +0.00(+0.00%)
Jul 03, 2002 6.491 6.649 6.460 6.649 291,638 +0.03(+0.38%)
Jul 02, 2002 6.961 6.961 6.432 6.624 308,457 -0.37(-5.27%)
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.