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 (%)
Mar 30, 2007 3.088 3.157 3.085 3.148 284,973 +0.04(+1.42%)
Mar 29, 2007 3.053 3.132 3.036 3.104 479,187 +0.08(+2.71%)
Mar 28, 2007 2.934 3.060 2.934 3.022 407,150 +0.05(+1.70%)
Mar 27, 2007 2.962 2.990 2.934 2.972 241,815 -0.00(-0.11%)
Mar 26, 2007 2.899 2.975 2.880 2.975 361,453 +0.09(+3.28%)
Mar 23, 2007 2.905 2.931 2.871 2.880 283,387 -0.03(-0.87%)
Mar 22, 2007 2.855 2.905 2.836 2.905 736,870 +0.02(+0.55%)
Mar 21, 2007 2.776 2.953 2.773 2.890 521,711 +0.11(+4.09%)
Mar 20, 2007 2.757 2.779 2.745 2.776 119,320 +0.02(+0.69%)
Mar 19, 2007 2.754 2.764 2.713 2.757 341,143 +0.02(+0.57%)
Mar 16, 2007 2.672 2.742 2.644 2.742 281,483 +0.07(+2.59%)
Mar 15, 2007 2.634 2.685 2.634 2.672 291,320 +0.00(+0.00%)
Mar 14, 2007 2.678 2.697 2.622 2.672 454,435 -0.02(-0.70%)
Mar 13, 2007 2.672 2.704 2.625 2.691 344,634 +0.02(+0.71%)
Mar 12, 2007 2.697 2.716 2.647 2.672 250,700 +0.01(+0.48%)
Mar 09, 2007 2.732 2.742 2.625 2.660 212,302 -0.07(-2.65%)
Mar 08, 2007 2.738 2.773 2.682 2.732 278,627 +0.02(+0.81%)
Mar 07, 2007 2.694 2.710 2.669 2.710 115,195 -0.02(-0.58%)
Mar 06, 2007 2.682 2.729 2.634 2.726 267,202 +0.06(+2.37%)
Mar 05, 2007 2.537 2.678 2.530 2.663 521,711 +0.00(+0.00%)
Mar 02, 2007 2.707 2.707 2.647 2.663 197,387 -0.06(-2.09%)
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.