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, 2007 3.167 3.211 3.151 3.192 301,475 +0.00(+0.10%)
May 30, 2007 3.249 3.249 3.167 3.189 256,730 -0.05(-1.65%)
May 29, 2007 3.214 3.277 3.195 3.243 263,077 +0.05(+1.58%)
May 25, 2007 3.214 3.233 3.180 3.192 239,276 -0.03(-0.88%)
May 24, 2007 3.246 3.277 3.189 3.220 348,125 -0.05(-1.64%)
May 23, 2007 3.265 3.302 3.249 3.274 386,841 -0.02(-0.57%)
May 22, 2007 3.277 3.299 3.219 3.293 255,143 +0.01(+0.38%)
May 21, 2007 3.299 3.306 3.236 3.280 180,885 -0.02(-0.57%)
May 18, 2007 3.306 3.306 3.230 3.299 648,648 +0.01(+0.38%)
May 17, 2007 3.328 3.347 3.271 3.287 244,671 -0.06(-1.70%)
May 16, 2007 3.340 3.381 3.321 3.343 451,896 +0.03(+1.05%)
May 15, 2007 3.277 3.331 3.249 3.309 262,125 -0.01(-0.19%)
May 14, 2007 3.287 3.334 3.268 3.315 165,018 -0.01(-0.28%)
May 11, 2007 3.356 3.359 3.287 3.324 314,169 +0.00(+0.00%)
May 10, 2007 3.299 3.378 3.258 3.324 256,413 +0.03(+0.76%)
May 09, 2007 3.220 3.324 3.220 3.299 206,590 +0.02(+0.48%)
May 08, 2007 3.337 3.337 3.186 3.284 269,424 -0.05(-1.51%)
May 07, 2007 3.214 3.334 3.214 3.334 410,641 +0.10(+3.22%)
May 04, 2007 3.123 3.236 3.123 3.230 456,973 +0.14(+4.49%)
May 03, 2007 3.044 3.120 3.044 3.091 731,158 +0.02(+0.72%)
May 02, 2007 3.098 3.157 3.041 3.069 527,106 -0.00(-0.10%)
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.