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, 2006 2.568 2.622 2.562 2.590 248,162 +0.02(+0.74%)
Nov 29, 2006 2.565 2.584 2.552 2.571 220,553 -0.01(-0.24%)
Nov 28, 2006 2.590 2.590 2.552 2.578 170,413 +0.01(+0.49%)
Nov 27, 2006 2.587 2.587 2.556 2.565 238,007 -0.03(-0.97%)
Nov 24, 2006 2.559 2.597 2.559 2.590 142,486 +0.01(+0.24%)
Nov 22, 2006 2.562 2.584 2.552 2.584 248,479 +0.02(+0.86%)
Nov 21, 2006 2.552 2.584 2.546 2.562 170,413 -0.01(-0.37%)
Nov 20, 2006 2.559 2.581 2.556 2.571 150,420 -0.00(-0.12%)
Nov 17, 2006 2.543 2.584 2.543 2.575 145,343 +0.02(+0.62%)
Nov 16, 2006 2.568 2.578 2.543 2.559 217,062 +0.00(+0.00%)
Nov 15, 2006 2.578 2.581 2.549 2.559 121,542 -0.02(-0.73%)
Nov 14, 2006 2.486 2.578 2.486 2.578 350,981 +0.09(+3.68%)
Nov 13, 2006 2.505 2.546 2.464 2.486 353,202 -0.03(-1.37%)
Nov 10, 2006 2.568 2.587 2.502 2.521 349,711 -0.05(-1.84%)
Nov 09, 2006 2.575 2.612 2.568 2.568 210,715 -0.03(-1.21%)
Nov 08, 2006 2.584 2.638 2.571 2.600 317,025 +0.00(+0.00%)
Nov 07, 2006 2.619 2.631 2.581 2.600 409,055 -0.03(-1.32%)
Nov 06, 2006 2.647 2.660 2.631 2.634 168,509 -0.01(-0.48%)
Nov 03, 2006 2.716 2.726 2.644 2.647 331,940 -0.08(-3.00%)
Nov 02, 2006 2.710 2.742 2.710 2.729 693,711 +0.01(+0.46%)
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.