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 (%)
Aug 31, 2007 3.123 3.148 3.006 3.142 489,342 +0.02(+0.61%)
Aug 30, 2007 3.113 3.135 3.072 3.123 183,424 -0.01(-0.20%)
Aug 29, 2007 3.057 3.132 3.025 3.129 180,250 +0.08(+2.69%)
Aug 28, 2007 3.038 3.072 2.990 3.047 187,549 +0.01(+0.31%)
Aug 27, 2007 3.050 3.082 2.949 3.038 127,254 -0.04(-1.43%)
Aug 24, 2007 3.079 3.116 3.022 3.082 351,298 -0.00(-0.10%)
Aug 23, 2007 3.148 3.148 3.025 3.085 212,302 -0.06(-1.81%)
Aug 22, 2007 3.041 3.148 3.028 3.142 561,062 +0.09(+2.78%)
Aug 21, 2007 3.022 3.069 2.997 3.057 660,390 +0.03(+1.04%)
Aug 20, 2007 3.025 3.028 2.899 3.025 940,921 +0.03(+1.16%)
Aug 17, 2007 2.902 3.038 2.899 2.990 722,589 +0.25(+9.21%)
Aug 16, 2007 2.587 2.745 2.524 2.738 863,172 +0.10(+3.95%)
Aug 15, 2007 2.710 2.757 2.537 2.634 1,079,283 -0.13(-4.68%)
Aug 14, 2007 2.931 2.931 2.757 2.764 1,297,932 -0.19(-6.30%)
Aug 13, 2007 3.041 3.041 2.858 2.949 368,752 -0.10(-3.21%)
Aug 10, 2007 2.871 3.050 2.839 3.047 910,774 +0.09(+2.87%)
Aug 09, 2007 2.994 3.120 2.868 2.962 1,236,685 -0.03(-0.84%)
Aug 08, 2007 2.921 3.047 2.874 2.987 1,263,659 +0.11(+3.72%)
Aug 07, 2007 2.893 2.975 2.852 2.880 1,842,492 -0.07(-2.35%)
Aug 06, 2007 2.994 3.018 2.874 2.949 1,040,250 -0.04(-1.47%)
Aug 03, 2007 3.076 3.157 2.994 2.994 2,114,138 -0.16(-5.19%)
Aug 02, 2007 3.057 3.208 3.050 3.157 373,512 +0.04(+1.21%)
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.