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 28, 2002 6.870 7.090 6.838 7.090 388,427 +0.26(+3.83%)
Jun 27, 2002 6.822 6.933 6.791 6.829 209,446 +0.05(+0.70%)
Jun 26, 2002 6.743 6.847 6.365 6.781 281,800 -0.03(-0.37%)
Jun 25, 2002 6.923 6.929 6.759 6.807 340,508 +0.35(+5.47%)
Jun 21, 2002 6.239 6.570 6.239 6.454 226,900 +0.24(+3.80%)
Jun 20, 2002 6.088 6.271 6.088 6.217 165,018 +0.11(+1.81%)
Jun 19, 2002 6.082 6.129 6.006 6.107 164,066 +0.00(+0.00%)
Jun 18, 2002 6.082 6.173 6.066 6.107 97,106 -0.01(-0.10%)
Jun 17, 2002 6.129 6.176 6.050 6.113 128,523 +0.06(+1.04%)
Jun 14, 2002 6.113 6.113 6.050 6.050 88,538 -0.05(-0.78%)
Jun 12, 2002 5.893 6.129 5.893 6.098 155,815 +0.05(+0.78%)
Jun 11, 2002 6.239 6.268 5.902 6.050 261,173 -0.11(-1.79%)
Jun 10, 2002 6.034 6.236 6.034 6.161 244,671 +0.14(+2.36%)
Jun 07, 2002 5.893 6.019 5.877 6.019 168,191 +0.06(+1.06%)
Jun 06, 2002 5.845 6.003 5.845 5.956 145,660 +0.00(+0.00%)
Jun 05, 2002 5.704 6.044 5.704 5.956 197,704 -0.05(-0.79%)
May 31, 2002 6.271 6.299 5.896 6.003 333,210 -0.24(-3.79%)
May 28, 2002 6.258 6.274 6.145 6.239 171,682 -0.02(-0.25%)
May 27, 2002 6.280 6.299 6.208 6.255 127,571 +0.00(+0.00%)
May 24, 2002 6.280 6.299 6.208 6.255 127,571 -0.03(-0.40%)
May 23, 2002 6.397 6.422 6.211 6.280 176,125 -0.07(-1.04%)
May 22, 2002 6.350 6.356 6.287 6.346 99,645 -0.02(-0.30%)
May 21, 2002 6.466 6.466 6.318 6.365 146,929 -0.02(-0.35%)
May 20, 2002 6.586 6.617 6.387 6.387 150,420 -0.04(-0.64%)
May 17, 2002 6.428 6.428 6.321 6.428 82,191 +0.05(+0.74%)
May 16, 2002 6.460 6.460 6.350 6.381 4,284,129 -0.05(-0.74%)
May 15, 2002 6.444 6.444 6.372 6.428 149,151 +0.10(+1.64%)
May 14, 2002 6.334 6.397 6.290 6.324 123,446 -0.06(-0.89%)
May 13, 2002 6.302 6.428 6.302 6.381 138,044 +0.08(+1.25%)
May 10, 2002 6.381 6.409 6.302 6.302 128,206 -0.09(-1.48%)
May 09, 2002 6.334 6.397 6.290 6.397 149,785 +0.03(+0.54%)
May 08, 2002 6.476 6.491 6.145 6.362 565,822 -0.13(-1.99%)
May 07, 2002 6.633 6.687 6.397 6.491 215,475 -0.11(-1.62%)
May 06, 2002 6.617 6.743 6.413 6.599 169,778 +0.06(+0.92%)
May 03, 2002 6.822 6.970 6.460 6.539 26,910,678 -0.75(-10.33%)
May 02, 2002 7.084 7.317 7.084 7.292 618,183 +0.22(+3.07%)
May 01, 2002 7.096 7.153 6.996 7.074 459,195 -0.02(-0.22%)
Apr 30, 2002 7.024 7.090 7.018 7.090 502,353 +0.09(+1.31%)
Apr 29, 2002 7.049 7.049 6.983 6.999 352,250 +0.00(+0.05%)
Apr 26, 2002 6.999 6.999 6.945 6.996 246,575 +0.02(+0.23%)
Apr 25, 2002 6.996 7.011 6.948 6.980 224,678 -0.00(-0.05%)
Apr 24, 2002 7.008 7.087 6.933 6.983 249,748 +0.05(+0.68%)
Apr 23, 2002 6.970 7.014 6.892 6.936 526,789 -0.02(-0.27%)
Apr 22, 2002 6.933 6.964 6.898 6.955 472,523 +0.02(+0.27%)
Apr 19, 2002 7.122 7.169 6.936 6.936 418,257 -0.11(-1.52%)
Apr 18, 2002 6.599 7.106 6.599 7.043 729,888 +0.52(+7.97%)
Apr 17, 2002 6.113 6.536 6.012 6.523 681,017 +0.45(+7.42%)
Apr 16, 2002 5.956 6.104 5.956 6.072 121,542 +0.09(+1.47%)
Apr 15, 2002 5.971 5.984 5.896 5.984 149,151 +0.01(+0.21%)
Apr 12, 2002 5.975 5.984 5.940 5.971 84,413 -0.01(-0.11%)
Apr 11, 2002 5.940 5.978 5.902 5.978 127,889 +0.04(+0.64%)
Apr 10, 2002 5.937 5.968 5.918 5.940 119,320 -0.03(-0.48%)
Apr 09, 2002 5.987 5.987 5.956 5.968 160,892 -0.02(-0.32%)
Apr 08, 2002 6.003 6.028 5.940 5.987 125,033 +0.02(+0.32%)
Apr 05, 2002 5.940 5.984 5.934 5.968 107,896 +0.02(+0.26%)
Apr 04, 2002 6.012 6.016 5.912 5.953 180,885 -0.06(-1.00%)
Apr 03, 2002 6.088 6.088 6.003 6.012 125,985 -0.09(-1.55%)
Apr 02, 2002 6.050 6.145 6.041 6.107 134,236 +0.04(+0.68%)
Apr 01, 2002 6.145 6.145 6.066 6.066 104,723 -0.03(-0.52%)
Mar 29, 2002 6.120 6.161 6.060 6.098 196,117 +0.00(+0.00%)
Mar 28, 2002 6.120 6.161 6.060 6.098 196,117 +0.00(+0.00%)
Mar 27, 2002 6.066 6.129 6.063 6.098 107,579 -0.00(-0.05%)
Mar 26, 2002 6.082 6.189 6.066 6.101 105,040 +0.02(+0.31%)
Mar 25, 2002 6.201 6.208 6.082 6.082 152,007 -0.11(-1.83%)
Mar 22, 2002 6.151 6.208 6.113 6.195 196,752 +0.08(+1.34%)
Mar 21, 2002 6.028 6.220 5.990 6.113 201,512 +0.09(+1.41%)
Mar 20, 2002 6.192 6.227 5.997 6.028 228,169 -0.10(-1.65%)
Mar 19, 2002 6.183 6.239 6.120 6.129 183,741 -0.01(-0.21%)
Mar 18, 2002 6.113 6.287 6.082 6.142 245,940 +0.08(+1.25%)
Mar 15, 2002 5.924 6.098 5.896 6.066 508,700 +0.14(+2.39%)
Mar 14, 2002 5.786 5.984 5.786 5.924 169,461 +0.09(+1.62%)
Mar 13, 2002 5.845 5.908 5.782 5.830 146,612 +0.05(+0.82%)
Mar 12, 2002 5.798 5.861 5.767 5.782 203,734 +0.04(+0.77%)
Mar 11, 2002 5.688 5.767 5.672 5.738 5,363,095 +0.14(+2.59%)
Mar 08, 2002 5.584 5.666 5.546 5.593 182,472 +0.06(+1.14%)
Mar 07, 2002 5.552 5.634 5.474 5.530 121,542 +0.03(+0.52%)
Mar 06, 2002 5.376 5.562 5.373 5.502 131,379 +0.16(+2.95%)
Mar 05, 2002 5.348 5.433 5.325 5.344 169,143 +0.03(+0.53%)
Mar 04, 2002 5.423 5.452 5.247 5.316 123,129 -0.10(-1.92%)
Mar 01, 2002 5.395 5.530 5.294 5.420 180,885 +0.05(+0.88%)
Feb 28, 2002 5.373 5.426 5.325 5.373 178,664 +0.08(+1.49%)
Feb 27, 2002 5.357 5.540 5.294 5.294 285,608 -0.06(-1.18%)
Feb 26, 2002 5.203 5.467 5.203 5.357 184,376 +0.14(+2.72%)
Feb 25, 2002 5.499 5.615 4.966 5.215 600,412 -0.20(-3.78%)
Feb 22, 2002 5.124 5.433 5.124 5.420 338,922 +0.33(+6.44%)
Feb 21, 2002 5.048 5.294 5.048 5.092 421,431 +0.08(+1.64%)
Feb 20, 2002 4.459 5.010 4.459 5.010 7,774,901 +0.53(+11.74%)
Feb 19, 2002 4.922 4.922 4.349 4.484 603,903 -0.44(-8.90%)
Feb 18, 2002 5.042 5.089 4.891 4.922 779,711 +0.00(+0.00%)
Feb 15, 2002 5.042 5.089 4.891 4.922 779,711 -0.26(-5.05%)
Feb 14, 2002 5.499 5.505 5.168 5.184 349,711 -0.33(-6.00%)
Feb 13, 2002 5.556 5.556 5.414 5.515 278,627 -0.02(-0.28%)
Feb 12, 2002 5.518 5.546 5.436 5.530 241,815 +0.01(+0.23%)
Feb 11, 2002 5.609 5.641 5.357 5.518 542,021 -0.17(-2.99%)
Feb 08, 2002 5.971 5.971 5.515 5.688 550,907 -0.33(-5.45%)
Feb 07, 2002 6.113 6.192 5.833 6.016 719,733 -0.11(-1.85%)
Feb 06, 2002 6.255 6.302 6.050 6.129 364,944 -0.20(-3.14%)
Feb 05, 2002 6.394 6.425 6.271 6.328 122,494 -0.03(-0.54%)
Feb 04, 2002 6.356 6.570 6.309 6.362 269,741 -0.02(-0.35%)
Feb 01, 2002 6.381 6.507 6.321 6.384 233,247 -0.08(-1.17%)
Jan 31, 2002 6.554 6.583 6.302 6.460 233,564 -0.04(-0.58%)
Jan 30, 2002 6.617 6.633 6.384 6.498 397,948 +0.12(+1.88%)
Jan 29, 2002 6.428 6.457 6.302 6.378 162,479 -0.02(-0.30%)
Jan 28, 2002 6.523 6.523 6.350 6.397 213,254 +0.01(+0.15%)
Jan 25, 2002 6.428 6.570 6.176 6.387 158,036 -0.07(-1.12%)
Jan 24, 2002 6.208 6.460 6.050 6.460 538,848 +0.09(+1.49%)
Jan 23, 2002 6.397 6.413 6.255 6.365 324,007 -0.16(-2.42%)
Jan 22, 2002 6.602 6.602 6.476 6.523 185,645 -0.07(-1.05%)
Jan 21, 2002 6.838 6.847 6.592 6.592 113,926 +0.00(+0.00%)
Jan 18, 2002 6.838 6.847 6.592 6.592 113,926 -0.18(-2.70%)
Jan 17, 2002 6.829 6.835 6.665 6.775 210,715 -0.05(-0.78%)
Jan 16, 2002 6.854 6.901 6.791 6.829 191,040 -0.06(-0.82%)
Jan 15, 2002 6.712 7.011 6.712 6.885 265,616 +0.23(+3.51%)
Jan 14, 2002 6.728 6.759 6.652 6.652 132,649 -0.12(-1.81%)
Jan 11, 2002 6.769 6.901 6.712 6.775 145,977 +0.03(+0.51%)
Jan 10, 2002 6.649 6.772 6.649 6.740 132,014 -0.66(-8.98%)
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.