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, 2008 3.277 3.428 3.274 3.394 2,419,400 +0.13(+3.86%)
Dec 30, 2008 3.246 3.309 3.230 3.268 1,325,068 +0.03(+1.07%)
Dec 29, 2008 3.243 3.277 3.167 3.233 1,339,926 -0.09(-2.56%)
Dec 26, 2008 3.365 3.394 3.239 3.318 1,802,828 -0.06(-1.68%)
Dec 24, 2008 3.365 3.403 3.315 3.375 488,447 +0.01(+0.19%)
Dec 23, 2008 3.428 3.428 3.321 3.369 1,578,216 -0.03(-0.93%)
Dec 22, 2008 3.318 3.400 3.261 3.400 1,843,191 +0.08(+2.47%)
Dec 19, 2008 3.249 3.400 3.224 3.318 2,571,407 +0.11(+3.54%)
Dec 18, 2008 3.271 3.359 3.072 3.205 1,677,665 -0.07(-2.21%)
Dec 17, 2008 2.956 3.444 2.953 3.277 3,495,367 +0.07(+2.16%)
Dec 16, 2008 2.994 3.224 2.972 3.208 2,558,520 +0.28(+9.46%)
Dec 15, 2008 3.057 3.094 2.896 2.931 1,866,699 -0.06(-2.11%)
Dec 12, 2008 2.823 3.013 2.726 2.994 3,373,567 +0.08(+2.59%)
Dec 11, 2008 3.057 3.132 2.915 2.918 1,813,627 -0.16(-5.32%)
Dec 10, 2008 3.085 3.173 3.000 3.082 1,513,081 +0.03(+1.03%)
Dec 09, 2008 3.192 3.214 3.038 3.050 2,362,484 -0.16(-5.10%)
Dec 08, 2008 3.334 3.334 3.120 3.214 3,977,334 -0.03(-0.97%)
Dec 05, 2008 2.959 3.261 2.959 3.246 2,240,272 +0.16(+5.10%)
Dec 04, 2008 3.268 3.334 3.000 3.088 2,366,464 -0.23(-6.93%)
Dec 03, 2008 3.167 3.343 3.069 3.318 3,229,005 +0.12(+3.85%)
Dec 02, 2008 3.151 3.217 3.013 3.195 2,882,673 +0.12(+3.79%)
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.