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 (%)
Jun 30, 2008 3.469 3.501 3.375 3.419 3,565,223 -0.10(-2.78%)
Jun 27, 2008 3.662 3.687 3.406 3.517 18,203,348 -0.15(-4.04%)
Jun 26, 2008 3.712 3.728 3.595 3.665 3,129,791 -0.20(-5.29%)
Jun 25, 2008 3.907 3.933 3.870 3.870 2,207,726 -0.02(-0.57%)
Jun 24, 2008 3.914 3.920 3.785 3.892 3,610,023 +0.00(+0.00%)
Jun 23, 2008 3.926 3.977 3.879 3.892 2,088,884 -0.02(-0.56%)
Jun 20, 2008 3.907 3.942 3.895 3.914 1,330,447 -0.03(-0.64%)
Jun 19, 2008 3.958 3.958 3.886 3.939 2,233,462 +0.00(+0.08%)
Jun 18, 2008 3.967 3.970 3.911 3.936 1,149,574 -0.03(-0.72%)
Jun 17, 2008 4.015 4.018 3.952 3.964 2,642,228 +0.01(+0.32%)
Jun 16, 2008 3.895 4.015 3.895 3.952 2,030,924 +0.09(+2.20%)
Jun 13, 2008 3.920 4.018 3.819 3.866 2,829,315 +0.15(+3.98%)
Jun 12, 2008 3.744 3.750 3.671 3.718 2,430,675 +0.04(+1.03%)
Jun 11, 2008 3.835 3.860 3.460 3.681 6,138,011 -0.16(-4.18%)
Jun 10, 2008 3.857 4.090 3.807 3.841 7,125,366 -0.23(-5.72%)
Jun 09, 2008 4.194 4.194 4.065 4.074 3,590,401 -0.08(-1.90%)
Jun 06, 2008 4.235 4.238 4.112 4.153 7,012,300 -0.11(-2.66%)
Jun 05, 2008 4.188 4.276 4.134 4.267 2,816,653 +0.14(+3.36%)
Jun 04, 2008 4.330 4.330 4.097 4.128 2,022,067 -0.17(-4.03%)
Jun 03, 2008 4.317 4.342 4.248 4.301 1,952,728 +0.01(+0.22%)
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.