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 (%)
Jan 31, 2008 4.620 4.862 4.468 4.727 4,752,057 +0.03(+0.74%)
Jan 30, 2008 4.676 4.850 4.512 4.692 9,194,499 +0.05(+1.02%)
Jan 29, 2008 4.932 4.932 4.620 4.645 16,138,022 -0.35(-7.00%)
Jan 28, 2008 4.824 5.064 4.799 4.994 2,298,473 +0.08(+1.60%)
Jan 25, 2008 5.187 5.323 4.739 4.916 3,373,285 -0.18(-3.58%)
Jan 24, 2008 5.193 5.247 5.095 5.099 4,586,455 +0.00(+0.00%)
Jan 23, 2008 5.007 5.297 4.947 5.099 2,436,051 +0.18(+3.59%)
Jan 22, 2008 4.572 5.121 4.572 4.922 2,842,964 +0.20(+4.20%)
Jan 21, 2008 4.818 4.881 4.588 4.724 0 +0.00(+0.00%)
Jan 18, 2008 4.818 4.881 4.588 4.724 1,487,068 -0.06(-1.19%)
Jan 17, 2008 4.702 4.891 4.651 4.780 1,996,042 +0.05(+1.07%)
Jan 16, 2008 4.651 4.802 4.541 4.730 2,570,972 +0.05(+1.01%)
Jan 15, 2008 4.535 4.739 4.478 4.683 1,630,961 +0.15(+3.27%)
Jan 14, 2008 4.415 4.538 4.333 4.535 780,917 +0.21(+4.88%)
Jan 11, 2008 4.336 4.386 4.254 4.323 712,587 -0.03(-0.58%)
Jan 10, 2008 4.257 4.443 4.254 4.349 1,503,818 +0.09(+2.22%)
Jan 09, 2008 4.219 4.503 4.191 4.254 1,746,049 +0.02(+0.37%)
Jan 08, 2008 4.210 4.475 4.182 4.238 3,647,856 +0.08(+1.89%)
Jan 07, 2008 4.160 4.254 4.137 4.160 1,189,591 -0.00(-0.08%)
Jan 04, 2008 4.097 4.267 4.097 4.163 2,927,551 +0.03(+0.84%)
Jan 03, 2008 4.169 4.188 4.125 4.128 1,058,021 -0.06(-1.36%)
Jan 02, 2008 4.156 4.185 4.128 4.185 1,347,120 +0.03(+0.68%)
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.