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 (%)
Jan 31, 2005 9.330 9.750 9.330 9.680 161,100 +0.35(+3.75%)
Jan 28, 2005 9.500 9.520 9.310 9.330 147,700 -0.17(-1.79%)
Jan 27, 2005 9.700 9.740 9.500 9.500 119,500 -0.04(-0.42%)
Jan 26, 2005 9.500 9.600 9.470 9.540 77,000 -0.06(-0.63%)
Jan 25, 2005 9.750 9.830 9.580 9.600 140,200 -0.15(-1.54%)
Jan 24, 2005 9.610 9.750 9.500 9.750 152,500 +0.19(+1.99%)
Jan 21, 2005 9.460 9.580 9.380 9.560 96,800 +0.20(+2.14%)
Jan 20, 2005 9.400 9.710 9.360 9.360 118,600 -0.13(-1.37%)
Jan 19, 2005 9.490 9.650 9.410 9.490 135,700 +0.02(+0.21%)
Jan 18, 2005 9.310 9.510 9.250 9.470 144,300 +0.16(+1.72%)
Jan 14, 2005 9.020 9.310 9.020 9.310 119,900 +0.19(+2.08%)
Jan 13, 2005 9.050 9.350 9.000 9.120 224,900 -0.08(-0.87%)
Jan 12, 2005 9.290 9.290 8.937 9.200 309,100 -0.15(-1.60%)
Jan 11, 2005 9.560 9.570 9.250 9.350 180,800 -0.21(-2.20%)
Jan 10, 2005 9.500 9.640 9.500 9.560 144,700 +0.06(+0.63%)
Jan 07, 2005 9.680 9.690 9.500 9.500 173,200 -0.19(-1.96%)
Jan 06, 2005 9.880 9.880 9.580 9.690 173,400 +0.10(+1.04%)
Jan 05, 2005 9.900 10.19 9.510 9.590 366,500 -0.33(-3.33%)
Jan 04, 2005 10.16 10.20 9.900 9.920 272,700 -0.27(-2.65%)
Jan 03, 2005 10.31 10.40 10.15 10.19 235,900 -0.35(-3.32%)
Dec 31, 2004 10.60 10.66 10.51 10.54 233,500 -0.16(-1.50%)
Dec 30, 2004 10.75 10.85 10.51 10.70 240,500 -0.08(-0.74%)
Dec 29, 2004 10.59 11.00 10.45 10.78 374,300 -0.11(-1.01%)
Dec 28, 2004 10.80 10.92 10.73 10.89 330,800 +0.09(+0.83%)
Dec 27, 2004 10.70 10.82 10.65 10.80 312,200 +0.10(+0.93%)
Dec 23, 2004 10.51 10.77 10.50 10.70 183,700 +0.05(+0.47%)
Dec 22, 2004 10.60 10.75 10.50 10.65 188,100 +0.01(+0.09%)
Dec 21, 2004 10.52 10.67 10.47 10.64 240,300 +0.22(+2.11%)
Dec 20, 2004 10.52 10.60 10.35 10.42 411,500 -0.16(-1.51%)
Dec 17, 2004 10.56 10.58 10.34 10.58 447,100 -0.07(-0.66%)
Dec 16, 2004 10.76 11.00 10.51 10.65 582,900 -0.38(-3.45%)
Dec 15, 2004 11.21 11.24 11.02 11.03 187,600 -0.13(-1.16%)
Dec 14, 2004 11.27 11.27 11.02 11.16 191,900 -0.05(-0.45%)
Dec 13, 2004 10.99 11.23 10.87 11.21 166,100 +0.32(+2.94%)
Dec 10, 2004 10.87 11.07 10.76 10.89 290,100 -0.01(-0.09%)
Dec 09, 2004 10.96 11.02 10.87 10.90 199,800 -0.08(-0.73%)
Dec 08, 2004 11.00 11.10 10.97 10.98 198,500 -0.02(-0.18%)
Dec 07, 2004 11.11 11.11 10.98 11.00 245,800 -0.05(-0.45%)
Dec 06, 2004 11.17 11.17 11.02 11.05 166,400 -0.15(-1.34%)
Dec 03, 2004 11.33 11.33 11.15 11.20 181,600 -0.13(-1.15%)
Dec 02, 2004 11.30 11.35 11.14 11.33 166,600 +0.08(+0.71%)
Dec 01, 2004 10.99 11.30 10.99 11.25 222,500 +0.29(+2.65%)
Nov 30, 2004 11.24 11.34 10.96 10.96 319,600 -0.28(-2.49%)
Nov 29, 2004 11.50 11.52 11.24 11.24 293,200 -0.27(-2.35%)
Nov 26, 2004 11.55 11.62 11.51 11.51 85,700 -0.04(-0.35%)
Nov 24, 2004 11.56 11.68 11.53 11.55 152,100 -0.09(-0.77%)
Nov 23, 2004 11.70 11.70 11.51 11.64 157,100 -0.06(-0.51%)
Nov 22, 2004 11.63 11.70 11.51 11.70 150,700 +0.07(+0.60%)
Nov 19, 2004 11.68 11.69 11.51 11.63 121,000 -0.04(-0.34%)
Nov 18, 2004 11.60 11.70 11.55 11.67 201,400 +0.11(+0.95%)
Nov 17, 2004 11.50 11.70 11.50 11.56 176,800 +0.06(+0.52%)
Nov 16, 2004 11.51 11.55 11.30 11.50 139,200 -0.01(-0.09%)
Nov 15, 2004 11.45 11.51 11.37 11.51 113,600 +0.08(+0.70%)
Nov 12, 2004 11.49 11.50 11.33 11.43 166,500 +0.20(+1.78%)
Nov 11, 2004 11.19 11.29 11.19 11.23 121,400 +0.04(+0.36%)
Nov 10, 2004 11.11 11.29 11.10 11.19 215,800 +0.04(+0.36%)
Nov 09, 2004 11.13 11.25 11.09 11.15 187,900 +0.00(+0.00%)
Nov 08, 2004 11.43 11.44 11.15 11.15 170,200 -0.35(-3.04%)
Nov 05, 2004 11.76 11.76 11.20 11.50 233,700 -0.22(-1.88%)
Nov 04, 2004 11.65 11.76 11.44 11.72 187,900 +0.17(+1.47%)
Nov 03, 2004 11.61 11.92 11.50 11.55 176,800 +0.02(+0.17%)
Nov 02, 2004 11.29 11.69 11.25 11.53 305,000 +0.31(+2.76%)
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.