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 (%)
Apr 30, 2009 3.624 3.668 3.561 3.589 2,533,945 +0.02(+0.62%)
Apr 29, 2009 3.485 3.605 3.460 3.567 2,254,540 +0.13(+3.76%)
Apr 28, 2009 3.419 3.507 3.419 3.438 2,100,140 -0.01(-0.18%)
Apr 27, 2009 3.438 3.504 3.406 3.444 2,290,067 -0.05(-1.44%)
Apr 24, 2009 3.479 3.542 3.419 3.495 3,525,467 +0.03(+0.91%)
Apr 23, 2009 3.413 3.485 3.410 3.463 2,588,410 +0.06(+1.85%)
Apr 22, 2009 3.406 3.523 3.384 3.400 2,792,868 -0.04(-1.28%)
Apr 21, 2009 3.397 3.479 3.372 3.444 2,955,525 +0.03(+0.83%)
Apr 20, 2009 3.479 3.594 3.413 3.416 1,996,962 -0.12(-3.30%)
Apr 17, 2009 3.618 3.630 3.526 3.532 2,135,835 -0.08(-2.10%)
Apr 16, 2009 3.665 3.665 3.523 3.608 3,362,705 -0.01(-0.35%)
Apr 15, 2009 3.539 3.627 3.514 3.621 2,154,707 +0.10(+2.86%)
Apr 14, 2009 3.611 3.630 3.510 3.520 1,938,190 -0.10(-2.87%)
Apr 13, 2009 3.573 3.652 3.561 3.624 2,464,802 +0.01(+0.26%)
Apr 09, 2009 3.611 3.624 3.504 3.614 2,556,454 +0.06(+1.77%)
Apr 08, 2009 3.548 3.555 3.419 3.551 1,566,763 +0.06(+1.62%)
Apr 07, 2009 3.564 3.592 3.438 3.495 2,576,986 -0.11(-3.14%)
Apr 06, 2009 3.558 3.621 3.476 3.608 2,083,733 +0.01(+0.17%)
Apr 03, 2009 3.482 3.608 3.435 3.602 2,313,512 +0.11(+3.25%)
Apr 02, 2009 3.460 3.501 3.403 3.488 2,588,528 +0.08(+2.41%)
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.