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 (%)
Aug 31, 2010 3.937 3.961 3.890 3.940 4,135 +0.03(+0.87%)
Aug 30, 2010 3.923 4.001 3.907 3.907 2,167,470 -0.04(-0.94%)
Aug 27, 2010 3.944 3.944 3.859 3.944 1,713,129 +0.06(+1.48%)
Aug 26, 2010 3.967 3.991 3.879 3.886 4,569 -0.08(-2.13%)
Aug 25, 2010 3.978 3.978 3.879 3.971 4,525 -0.02(-0.42%)
Aug 24, 2010 3.995 4.018 3.988 3.988 18,382 -0.03(-0.67%)
Aug 23, 2010 4.049 4.062 4.015 4.015 1,848,780 -0.01(-0.17%)
Aug 20, 2010 4.012 4.039 3.998 4.022 1,534,764 -0.01(-0.17%)
Aug 19, 2010 4.079 4.079 4.015 4.028 19,682 -0.04(-1.08%)
Aug 18, 2010 4.035 4.106 4.012 4.072 74,538 +0.04(+1.09%)
Aug 17, 2010 4.069 4.079 4.028 4.028 16,817 -0.02(-0.50%)
Aug 16, 2010 3.988 4.062 3.981 4.049 2,082,226 +0.04(+0.93%)
Aug 13, 2010 4.012 4.069 4.001 4.012 2,084,911 -0.05(-1.33%)
Aug 12, 2010 3.978 4.079 3.976 4.066 3,574,435 +0.05(+1.26%)
Aug 11, 2010 3.971 4.022 3.961 4.015 29,551 +0.01(+0.34%)
Aug 10, 2010 4.076 4.076 3.998 4.001 14,808 -0.07(-1.83%)
Aug 09, 2010 4.042 4.096 4.039 4.076 1,196,817 +0.04(+1.09%)
Aug 06, 2010 4.032 4.035 3.940 4.032 1,586,837 +0.05(+1.28%)
Aug 05, 2010 4.069 4.086 3.978 3.981 2,427,694 -0.10(-2.57%)
Aug 04, 2010 4.032 4.106 4.032 4.086 4,032 +0.06(+1.43%)
Aug 03, 2010 4.015 4.072 3.998 4.028 2,133,059 -0.01(-0.25%)
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.