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 (%)
May 31, 2002 6.271 6.299 5.896 6.003 333,210 -0.24(-3.79%)
May 28, 2002 6.258 6.274 6.145 6.239 171,682 -0.02(-0.25%)
May 27, 2002 6.280 6.299 6.208 6.255 127,571 +0.00(+0.00%)
May 24, 2002 6.280 6.299 6.208 6.255 127,571 -0.03(-0.40%)
May 23, 2002 6.397 6.422 6.211 6.280 176,125 -0.07(-1.04%)
May 22, 2002 6.350 6.356 6.287 6.346 99,645 -0.02(-0.30%)
May 21, 2002 6.466 6.466 6.318 6.365 146,929 -0.02(-0.35%)
May 20, 2002 6.586 6.617 6.387 6.387 150,420 -0.04(-0.64%)
May 17, 2002 6.428 6.428 6.321 6.428 82,191 +0.05(+0.74%)
May 16, 2002 6.460 6.460 6.350 6.381 4,284,129 -0.05(-0.74%)
May 15, 2002 6.444 6.444 6.372 6.428 149,151 +0.10(+1.64%)
May 14, 2002 6.334 6.397 6.290 6.324 123,446 -0.06(-0.89%)
May 13, 2002 6.302 6.428 6.302 6.381 138,044 +0.08(+1.25%)
May 10, 2002 6.381 6.409 6.302 6.302 128,206 -0.09(-1.48%)
May 09, 2002 6.334 6.397 6.290 6.397 149,785 +0.03(+0.54%)
May 08, 2002 6.476 6.491 6.145 6.362 565,822 -0.13(-1.99%)
May 07, 2002 6.633 6.687 6.397 6.491 215,475 -0.11(-1.62%)
May 06, 2002 6.617 6.743 6.413 6.599 169,778 +0.06(+0.92%)
May 03, 2002 6.822 6.970 6.460 6.539 26,910,678 -0.75(-10.33%)
May 02, 2002 7.084 7.317 7.084 7.292 618,183 +0.22(+3.07%)
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.