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 (%)
Feb 28, 2003 3.986 3.999 3.929 3.970 915,534 -0.01(-0.16%)
Feb 27, 2003 4.011 4.015 3.948 3.977 277,992 -0.00(-0.08%)
Feb 26, 2003 4.002 4.049 3.942 3.980 207,542 +0.01(+0.24%)
Feb 25, 2003 3.970 3.980 3.866 3.970 238,007 +0.02(+0.40%)
Feb 24, 2003 3.826 3.986 3.826 3.955 263,711 +0.03(+0.88%)
Feb 21, 2003 3.857 3.986 3.807 3.920 284,656 +0.13(+3.32%)
Feb 20, 2003 3.775 3.835 3.750 3.794 90,442 +0.05(+1.35%)
Feb 19, 2003 3.838 3.895 3.744 3.744 321,785 -0.02(-0.42%)
Feb 18, 2003 3.766 3.803 3.740 3.759 187,232 +0.00(+0.00%)
Feb 14, 2003 3.753 3.841 3.728 3.759 221,188 +0.01(+0.25%)
Feb 13, 2003 3.794 3.813 3.703 3.750 222,774 -0.01(-0.33%)
Feb 12, 2003 3.829 3.876 3.753 3.762 189,136 -0.10(-2.53%)
Feb 11, 2003 3.829 3.923 3.781 3.860 502,988 +0.03(+0.82%)
Feb 10, 2003 3.722 3.829 3.627 3.829 502,988 +0.08(+2.10%)
Feb 07, 2003 3.703 3.759 3.671 3.750 755,276 +0.00(+0.08%)
Feb 06, 2003 3.986 3.999 3.684 3.747 823,822 -0.24(-6.01%)
Feb 05, 2003 4.065 4.087 3.939 3.986 280,848 -0.04(-1.02%)
Feb 04, 2003 3.955 4.090 3.848 4.027 440,471 +0.07(+1.83%)
Feb 03, 2003 4.065 4.109 3.939 3.955 378,907 -0.09(-2.33%)
Jan 31, 2003 4.052 4.112 4.033 4.049 551,541 -0.00(-0.08%)
Jan 30, 2003 4.043 4.163 4.030 4.052 515,047 -0.15(-3.53%)
Jan 29, 2003 4.163 4.238 4.163 4.200 390,966 +0.02(+0.38%)
Jan 28, 2003 4.317 4.330 4.175 4.185 521,077 -0.02(-0.52%)
Jan 27, 2003 4.333 4.380 4.169 4.207 555,350 -0.13(-2.91%)
Jan 24, 2003 4.475 4.475 4.254 4.333 966,626 -0.08(-1.86%)
Jan 23, 2003 4.503 4.598 4.364 4.415 1,629,873 +0.07(+1.60%)
Jan 22, 2003 4.033 4.431 4.030 4.345 4,216,217 -2.27(-34.33%)
Jan 17, 2003 6.775 6.775 6.570 6.617 1,333,474 -0.16(-2.33%)
Jan 16, 2003 6.743 6.803 6.640 6.775 1,170,995 +0.03(+0.47%)
Jan 15, 2003 6.996 6.996 6.633 6.743 1,087,851 -0.24(-3.43%)
Jan 14, 2003 7.169 7.241 6.863 6.983 1,156,080 -0.22(-3.06%)
Jan 13, 2003 7.547 7.556 7.178 7.204 1,241,762 -0.14(-1.89%)
Jan 10, 2003 7.408 7.412 7.295 7.342 270,376 -0.10(-1.35%)
Jan 09, 2003 7.487 7.579 7.427 7.443 218,649 -0.04(-0.55%)
Jan 08, 2003 7.547 7.635 7.437 7.484 1,052,943 -0.03(-0.42%)
Jan 07, 2003 7.686 7.686 7.248 7.516 442,693 -0.17(-2.17%)
Jan 06, 2003 7.708 7.799 7.657 7.683 253,556 -0.03(-0.33%)
Jan 03, 2003 7.787 7.815 7.664 7.708 303,697 -0.08(-1.01%)
Jan 02, 2003 7.768 7.850 7.733 7.787 261,173 +0.02(+0.24%)
Dec 31, 2002 7.900 7.909 7.758 7.768 579,785 -0.11(-1.36%)
Dec 30, 2002 7.837 7.988 7.831 7.875 584,862 +0.04(+0.56%)
Dec 27, 2002 7.783 7.988 7.695 7.831 680,383 +0.03(+0.36%)
Dec 26, 2002 7.862 7.878 7.774 7.802 549,320 +0.05(+0.69%)
Dec 24, 2002 7.714 7.796 7.714 7.749 320,198 +0.04(+0.57%)
Dec 23, 2002 7.771 7.796 7.705 7.705 632,464 +0.01(+0.16%)
Dec 20, 2002 7.626 7.705 7.544 7.692 595,652 +0.16(+2.18%)
Dec 19, 2002 7.579 7.610 7.487 7.528 399,852 +0.07(+0.97%)
Dec 18, 2002 7.437 7.563 7.386 7.456 354,154 +0.14(+1.89%)
Dec 17, 2002 7.679 7.679 7.185 7.317 1,031,047 -0.38(-4.95%)
Dec 16, 2002 7.846 7.972 7.626 7.698 1,050,722 -0.10(-1.29%)
Dec 13, 2002 7.172 8.102 7.172 7.799 2,614,588 +0.63(+8.79%)
Dec 12, 2002 6.365 7.169 6.302 7.169 859,364 +0.86(+13.58%)
Dec 11, 2002 6.602 6.602 6.302 6.312 197,069 -0.12(-1.86%)
Dec 10, 2002 6.293 6.457 6.293 6.432 170,730 +0.14(+2.31%)
Dec 09, 2002 6.277 6.318 6.277 6.287 118,051 +0.01(+0.20%)
Dec 06, 2002 6.195 6.290 6.192 6.274 129,158 +0.07(+1.07%)
Dec 05, 2002 6.208 6.239 6.183 6.208 102,501 -0.02(-0.25%)
Dec 04, 2002 6.224 6.255 6.176 6.224 112,974 +0.00(+0.00%)
Dec 03, 2002 6.208 6.271 6.189 6.224 148,833 -0.03(-0.40%)
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.