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, 2011 4.600 4.667 4.560 4.572 2,312,190 -0.08(-1.79%)
Sep 29, 2011 4.711 4.736 4.596 4.655 2,440,771 +0.00(+0.09%)
Sep 28, 2011 4.719 4.766 4.647 4.651 3,037,449 -0.08(-1.68%)
Sep 27, 2011 4.795 4.803 4.708 4.730 3,631,740 +0.00(+0.08%)
Sep 26, 2011 4.662 4.734 4.623 4.727 2,576,480 +0.11(+2.32%)
Sep 23, 2011 4.692 4.738 4.604 4.620 4,857,958 -0.10(-2.03%)
Sep 22, 2011 4.662 4.826 4.646 4.715 4,928,852 -0.02(-0.32%)
Sep 21, 2011 4.899 4.933 4.727 4.730 3,772,408 -0.18(-3.66%)
Sep 20, 2011 5.006 5.006 4.910 4.910 2,271,504 -0.08(-1.53%)
Sep 19, 2011 4.986 5.006 4.952 4.986 3,507,421 -0.02(-0.38%)
Sep 16, 2011 5.009 5.017 4.952 5.006 2,949,228 +0.01(+0.23%)
Sep 15, 2011 5.044 5.055 4.971 4.994 2,723,086 -0.01(-0.15%)
Sep 14, 2011 4.967 5.040 4.914 5.002 2,354,301 +0.05(+1.00%)
Sep 13, 2011 4.883 4.965 4.853 4.952 2,879,051 +0.05(+1.09%)
Sep 12, 2011 4.822 4.902 4.803 4.899 2,184,942 +0.05(+1.10%)
Sep 09, 2011 4.837 4.891 4.815 4.845 2,302,341 -0.00(-0.08%)
Sep 08, 2011 4.834 4.906 4.807 4.849 2,255,888 -0.02(-0.47%)
Sep 07, 2011 4.899 4.906 4.815 4.872 3,141,402 +0.02(+0.31%)
Sep 06, 2011 4.654 4.860 4.654 4.857 3,522,550 +0.06(+1.36%)
Sep 02, 2011 4.784 4.849 4.666 4.792 5,078,240 -0.10(-1.95%)
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.