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 (%)
Jan 31, 2008 14.66 15.43 14.18 15.00 1,497,452 +0.11(+0.74%)
Jan 30, 2008 14.84 15.39 14.32 14.89 2,897,339 +0.15(+1.02%)
Jan 29, 2008 15.65 15.65 14.66 14.74 5,085,358 -1.11(-7.00%)
Jan 28, 2008 15.31 16.07 15.23 15.85 724,287 +0.25(+1.60%)
Jan 25, 2008 16.46 16.89 15.04 15.60 1,062,978 -0.58(-3.58%)
Jan 24, 2008 16.48 16.65 16.17 16.18 1,445,268 +0.00(+0.00%)
Jan 23, 2008 15.89 16.81 15.70 16.18 767,640 +0.56(+3.59%)
Jan 22, 2008 14.51 16.25 14.51 15.62 895,865 +0.63(+4.20%)
Jan 21, 2008 15.29 15.49 14.56 14.99 0 +0.00(+0.00%)
Jan 18, 2008 15.29 15.49 14.56 14.99 468,600 -0.18(-1.19%)
Jan 17, 2008 14.92 15.52 14.76 15.17 628,986 +0.16(+1.07%)
Jan 16, 2008 14.76 15.24 14.41 15.01 810,156 +0.15(+1.01%)
Jan 15, 2008 14.39 15.04 14.21 14.86 513,943 +0.47(+3.27%)
Jan 14, 2008 14.01 14.40 13.75 14.39 246,080 +0.67(+4.88%)
Jan 11, 2008 13.76 13.92 13.50 13.72 224,548 -0.08(-0.58%)
Jan 10, 2008 13.51 14.10 13.50 13.80 473,878 +0.30(+2.22%)
Jan 09, 2008 13.39 14.29 13.30 13.50 550,209 +0.05(+0.37%)
Jan 08, 2008 13.36 14.20 13.27 13.45 1,149,500 +0.25(+1.89%)
Jan 07, 2008 13.20 13.50 13.13 13.20 374,860 -0.01(-0.08%)
Jan 04, 2008 13.00 13.54 13.00 13.21 922,520 +0.11(+0.84%)
Jan 03, 2008 13.23 13.29 13.09 13.10 333,400 -0.18(-1.36%)
Jan 02, 2008 13.19 13.28 13.10 13.28 424,500 +0.09(+0.68%)
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.