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 31, 2004 5.593 5.814 5.578 5.814 812,715 +0.22(+4.00%)
Mar 30, 2004 5.685 5.704 5.556 5.590 833,025 -0.13(-2.20%)
Mar 29, 2004 5.685 5.732 5.543 5.716 1,081,187 -0.16(-2.68%)
Mar 26, 2004 5.886 5.893 5.830 5.874 1,012,958 +0.07(+1.14%)
Mar 25, 2004 5.905 5.908 5.770 5.808 1,026,286 -0.06(-1.02%)
Mar 24, 2004 5.767 5.886 5.741 5.867 1,257,947 +0.13(+2.25%)
Mar 23, 2004 5.735 5.767 5.710 5.738 756,545 +0.02(+0.39%)
Mar 22, 2004 5.710 5.748 5.641 5.716 792,087 +0.03(+0.50%)
Mar 19, 2004 5.672 5.688 5.641 5.688 591,844 +0.03(+0.45%)
Mar 18, 2004 5.672 5.682 5.656 5.663 355,741 -0.01(-0.11%)
Mar 17, 2004 5.672 5.682 5.656 5.669 454,752 +0.01(+0.22%)
Mar 16, 2004 5.685 5.694 5.628 5.656 390,331 +0.02(+0.28%)
Mar 15, 2004 5.704 5.704 5.641 5.641 674,988 +0.00(+0.00%)
Mar 12, 2004 5.593 5.641 5.546 5.641 723,224 +0.12(+2.23%)
Mar 11, 2004 5.634 5.637 5.515 5.518 403,342 -0.14(-2.45%)
Mar 10, 2004 5.694 5.726 5.647 5.656 437,615 -0.01(-0.22%)
Mar 09, 2004 5.719 5.719 5.650 5.669 444,914 +0.00(+0.06%)
Mar 08, 2004 5.574 5.700 5.515 5.666 1,071,667 +0.16(+2.98%)
Mar 05, 2004 5.420 5.521 5.407 5.502 526,789 +0.10(+1.81%)
Mar 04, 2004 5.429 5.429 5.357 5.404 515,999 +0.03(+0.65%)
Mar 03, 2004 5.363 5.376 5.335 5.370 761,305 +0.01(+0.24%)
Mar 02, 2004 5.448 5.467 5.357 5.357 996,774 -0.09(-1.68%)
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.