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 30, 2009 3.466 3.555 3.230 3.362 0 +0.02(+0.47%)
Jan 29, 2009 3.542 3.542 3.328 3.347 2,237,286 -0.20(-5.60%)
Jan 28, 2009 3.583 3.583 3.479 3.545 1,385,233 +0.07(+2.09%)
Jan 27, 2009 3.416 3.485 3.350 3.473 1,339,726 +0.05(+1.57%)
Jan 26, 2009 3.394 3.561 3.362 3.419 1,518,419 +0.04(+1.21%)
Jan 23, 2009 3.214 3.457 3.180 3.378 2,419,124 +0.14(+4.48%)
Jan 22, 2009 3.318 3.381 3.202 3.233 2,221,844 -0.15(-4.47%)
Jan 21, 2009 3.293 3.460 3.246 3.384 2,668,412 +0.10(+3.17%)
Jan 20, 2009 3.510 3.529 3.280 3.280 2,321,360 -0.25(-7.14%)
Jan 16, 2009 3.561 3.608 3.466 3.532 1,628,641 -0.01(-0.36%)
Jan 15, 2009 3.491 3.586 3.284 3.545 2,280,581 +0.05(+1.53%)
Jan 14, 2009 3.510 3.643 3.485 3.491 1,341,024 -0.10(-2.81%)
Jan 13, 2009 3.469 3.633 3.466 3.592 2,371,703 +0.04(+1.24%)
Jan 12, 2009 3.684 3.703 3.488 3.548 2,749,303 -0.14(-3.84%)
Jan 09, 2009 3.766 3.788 3.671 3.690 2,562,537 -0.09(-2.25%)
Jan 08, 2009 3.668 3.781 3.630 3.775 2,172,586 +0.07(+1.96%)
Jan 07, 2009 3.703 3.706 3.618 3.703 2,068,910 -0.05(-1.26%)
Jan 06, 2009 3.583 3.819 3.523 3.750 1,938,955 +0.16(+4.48%)
Jan 05, 2009 3.343 3.608 3.331 3.589 2,428,504 +0.20(+5.86%)
Jan 02, 2009 3.391 3.463 3.331 3.391 0 -0.00(-0.09%)
Jan 01, 2009 3.277 3.428 3.274 3.394 0 +0.00(+0.00%)
Dec 31, 2008 3.277 3.428 3.274 3.394 2,419,400 +0.13(+3.86%)
Dec 30, 2008 3.246 3.309 3.230 3.268 1,325,068 +0.03(+1.07%)
Dec 29, 2008 3.243 3.277 3.167 3.233 1,339,926 -0.09(-2.56%)
Dec 26, 2008 3.365 3.394 3.239 3.318 1,802,828 -0.06(-1.68%)
Dec 24, 2008 3.365 3.403 3.315 3.375 488,447 +0.01(+0.19%)
Dec 23, 2008 3.428 3.428 3.321 3.369 1,578,216 -0.03(-0.93%)
Dec 22, 2008 3.318 3.400 3.261 3.400 1,843,191 +0.08(+2.47%)
Dec 19, 2008 3.249 3.400 3.224 3.318 2,571,407 +0.11(+3.54%)
Dec 18, 2008 3.271 3.359 3.072 3.205 1,677,665 -0.07(-2.21%)
Dec 17, 2008 2.956 3.444 2.953 3.277 3,495,367 +0.07(+2.16%)
Dec 16, 2008 2.994 3.224 2.972 3.208 2,558,520 +0.28(+9.46%)
Dec 15, 2008 3.057 3.094 2.896 2.931 1,866,699 -0.06(-2.11%)
Dec 12, 2008 2.823 3.013 2.726 2.994 3,373,567 +0.08(+2.59%)
Dec 11, 2008 3.057 3.132 2.915 2.918 1,813,627 -0.16(-5.32%)
Dec 10, 2008 3.085 3.173 3.000 3.082 1,513,081 +0.03(+1.03%)
Dec 09, 2008 3.192 3.214 3.038 3.050 2,362,484 -0.16(-5.10%)
Dec 08, 2008 3.334 3.334 3.120 3.214 3,977,334 -0.03(-0.97%)
Dec 05, 2008 2.959 3.261 2.959 3.246 2,240,272 +0.16(+5.10%)
Dec 04, 2008 3.268 3.334 3.000 3.088 2,366,464 -0.23(-6.93%)
Dec 03, 2008 3.167 3.343 3.069 3.318 3,229,005 +0.12(+3.85%)
Dec 02, 2008 3.151 3.217 3.013 3.195 2,882,673 +0.12(+3.79%)
Dec 01, 2008 3.280 3.284 3.066 3.079 3,531,325 -0.23(-6.86%)
Nov 28, 2008 3.293 3.309 3.192 3.306 646,446 +0.02(+0.67%)
Nov 26, 2008 3.057 3.302 2.997 3.284 4,363,039 +0.14(+4.30%)
Nov 25, 2008 2.858 3.167 2.858 3.148 6,152,076 +0.43(+16.03%)
Nov 24, 2008 2.707 2.789 2.625 2.713 3,445,709 +0.10(+3.86%)
Nov 21, 2008 2.518 2.625 2.426 2.612 4,055,512 +0.18(+7.24%)
Nov 20, 2008 2.641 2.663 2.414 2.436 3,711,861 -0.25(-9.38%)
Nov 19, 2008 2.748 2.814 2.685 2.688 1,781,242 -0.15(-5.22%)
Nov 18, 2008 2.808 2.896 2.688 2.836 1,907,030 +0.05(+1.81%)
Nov 17, 2008 2.795 2.855 2.688 2.786 1,261,399 -0.04(-1.34%)
Nov 14, 2008 2.927 3.025 2.823 2.823 1,417,009 -0.19(-6.37%)
Nov 13, 2008 2.975 3.041 2.735 3.016 3,127,569 +0.15(+5.40%)
Nov 12, 2008 3.120 3.151 2.852 2.861 2,053,608 -0.26(-8.38%)
Nov 11, 2008 3.164 3.205 3.110 3.123 2,002,554 -0.08(-2.46%)
Nov 10, 2008 3.261 3.353 3.183 3.202 2,398,649 +0.00(+0.00%)
Nov 07, 2008 3.113 3.202 3.053 3.202 1,915,300 +0.11(+3.46%)
Nov 06, 2008 3.110 3.236 3.088 3.094 2,210,693 -0.05(-1.50%)
Nov 05, 2008 3.227 3.293 3.126 3.142 1,885,327 -0.14(-4.41%)
Nov 04, 2008 3.258 3.312 3.167 3.287 2,482,164 +0.14(+4.30%)
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.