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 (%)
Jul 31, 2008 3.388 3.501 3.347 3.441 1,926,458 +0.02(+0.65%)
Jul 30, 2008 3.359 3.504 3.211 3.419 3,238,173 +0.08(+2.36%)
Jul 29, 2008 3.340 3.428 3.321 3.340 3,353,933 -0.04(-1.30%)
Jul 28, 2008 3.646 3.646 3.287 3.384 5,107,497 -0.20(-5.46%)
Jul 25, 2008 3.564 3.841 3.479 3.580 3,279,120 -0.03(-0.79%)
Jul 24, 2008 3.882 3.926 3.592 3.608 3,075,779 -0.23(-5.92%)
Jul 23, 2008 3.870 3.933 3.819 3.835 3,365,761 -0.06(-1.46%)
Jul 22, 2008 3.857 3.907 3.740 3.892 2,081,569 +0.06(+1.56%)
Jul 21, 2008 3.725 3.873 3.687 3.832 2,381,722 +0.16(+4.38%)
Jul 18, 2008 3.750 3.775 3.649 3.671 2,604,442 -0.08(-2.10%)
Jul 17, 2008 3.696 3.791 3.696 3.750 2,223,275 +0.09(+2.41%)
Jul 16, 2008 3.482 3.681 3.394 3.662 3,257,201 +0.18(+5.16%)
Jul 15, 2008 3.605 3.640 3.391 3.482 4,208,639 -0.19(-5.07%)
Jul 14, 2008 3.611 3.781 3.545 3.668 6,754,554 +0.23(+6.79%)
Jul 11, 2008 3.082 3.558 3.057 3.435 4,682,296 +0.19(+5.83%)
Jul 10, 2008 3.287 3.331 3.041 3.246 6,058,314 -0.11(-3.38%)
Jul 09, 2008 3.507 3.561 3.343 3.359 2,195,311 -0.14(-3.96%)
Jul 08, 2008 3.246 3.501 3.214 3.498 3,579,167 +0.25(+7.77%)
Jul 07, 2008 3.403 3.444 3.000 3.246 5,920,276 -0.15(-4.36%)
Jul 04, 2008 3.482 3.567 3.384 3.394 1,503,783 +0.00(+0.00%)
Jul 03, 2008 3.482 3.567 3.384 3.394 1,503,783 -0.09(-2.71%)
Jul 02, 2008 3.479 3.589 3.479 3.488 3,083,913 +0.01(+0.36%)
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.