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 (%)
Nov 30, 2005 6.381 6.470 6.260 6.260 97,800 -0.15(-2.34%)
Nov 29, 2005 6.610 6.610 6.290 6.410 96,100 -0.13(-1.99%)
Nov 28, 2005 6.690 6.750 6.470 6.540 114,300 -0.11(-1.65%)
Nov 25, 2005 6.680 6.780 6.600 6.650 51,600 -0.17(-2.49%)
Nov 23, 2005 6.190 6.970 6.100 6.820 407,800 +0.64(+10.36%)
Nov 22, 2005 5.800 6.300 5.770 6.180 822,300 +0.28(+4.75%)
Nov 21, 2005 5.810 5.900 5.770 5.900 122,000 +0.04(+0.68%)
Nov 18, 2005 5.850 5.900 5.790 5.860 65,600 -0.04(-0.68%)
Nov 17, 2005 5.800 5.900 5.800 5.900 99,700 +0.10(+1.72%)
Nov 16, 2005 5.920 5.920 5.770 5.800 115,900 -0.11(-1.86%)
Nov 15, 2005 5.970 5.980 5.810 5.910 82,400 -0.09(-1.50%)
Nov 14, 2005 5.900 6.000 5.850 6.000 127,000 +0.00(+0.00%)
Nov 11, 2005 5.580 6.000 5.580 6.000 345,900 +0.34(+6.01%)
Nov 10, 2005 5.620 5.700 5.580 5.660 169,500 -0.06(-1.05%)
Nov 09, 2005 5.720 5.780 5.650 5.720 121,700 -0.07(-1.21%)
Nov 08, 2005 5.860 5.890 5.730 5.790 135,200 -0.11(-1.86%)
Nov 07, 2005 5.880 5.970 5.870 5.900 103,400 +0.00(+0.00%)
Nov 04, 2005 5.880 5.940 5.880 5.900 122,100 +0.02(+0.34%)
Nov 03, 2005 5.880 5.990 5.860 5.880 81,400 -0.02(-0.34%)
Nov 02, 2005 5.910 5.990 5.870 5.900 198,700 -0.07(-1.17%)
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.