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 (%)
Dec 31, 2003 5.294 5.357 5.247 5.288 549,637 +0.01(+0.12%)
Dec 30, 2003 5.373 5.373 5.231 5.281 756,862 -0.09(-1.70%)
Dec 29, 2003 5.571 5.511 5.325 5.373 965,674 -0.20(-3.56%)
Dec 26, 2003 5.590 5.593 5.546 5.571 778,442 +0.02(+0.40%)
Dec 24, 2003 5.562 5.593 5.521 5.549 462,368 +0.03(+0.51%)
Dec 23, 2003 5.489 5.530 5.489 5.521 683,556 +0.01(+0.11%)
Dec 22, 2003 5.515 5.515 5.407 5.515 943,777 +0.00(+0.00%)
Dec 19, 2003 5.351 5.515 5.341 5.515 966,626 +0.20(+3.67%)
Dec 18, 2003 5.297 5.338 5.247 5.319 636,272 +0.07(+1.32%)
Dec 17, 2003 5.127 5.247 5.127 5.250 423,652 +0.13(+2.46%)
Dec 16, 2003 5.013 5.013 5.013 5.124 500,767 +0.08(+1.56%)
Dec 15, 2003 5.193 5.193 5.121 5.045 898,715 +0.09(+1.72%)
Dec 12, 2003 4.727 4.976 4.648 4.960 2,312,477 +0.02(+0.32%)
Dec 11, 2003 5.215 5.325 4.884 4.944 1,273,497 -0.24(-4.68%)
Dec 10, 2003 5.357 5.357 5.168 5.187 786,375 -0.15(-2.89%)
Dec 09, 2003 5.357 5.436 5.310 5.341 636,907 +0.07(+1.25%)
Dec 08, 2003 5.360 5.420 5.262 5.275 895,224 +0.04(+0.72%)
Dec 05, 2003 5.105 5.278 5.105 5.237 620,405 +0.14(+2.85%)
Dec 04, 2003 5.095 5.095 5.017 5.092 1,267,150 +0.08(+1.51%)
Dec 03, 2003 5.357 5.666 4.884 5.017 2,854,499 -0.25(-4.78%)
Dec 02, 2003 5.039 5.272 5.036 5.269 1,528,323 +0.23(+4.57%)
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.