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 29, 2008 5.521 5.562 5.366 5.426 1,967,871 -0.09(-1.54%)
Feb 28, 2008 5.436 5.515 5.388 5.511 1,994,417 -0.00(-0.06%)
Feb 27, 2008 5.559 5.615 5.486 5.515 2,559,177 -0.10(-1.80%)
Feb 26, 2008 5.710 5.710 5.464 5.615 2,867,542 -0.07(-1.27%)
Feb 25, 2008 5.801 5.867 5.596 5.688 2,938,078 -0.10(-1.74%)
Feb 22, 2008 5.678 5.789 5.669 5.789 2,675,565 +0.08(+1.44%)
Feb 21, 2008 5.760 5.849 5.694 5.707 2,814,891 -0.05(-0.93%)
Feb 20, 2008 5.619 5.773 5.578 5.760 3,084,414 +0.17(+3.04%)
Feb 19, 2008 5.590 5.625 5.409 5.590 2,039,753 +0.06(+1.03%)
Feb 18, 2008 5.666 5.666 5.429 5.533 0 +0.00(+0.00%)
Feb 15, 2008 5.666 5.666 5.429 5.533 1,669,087 -0.09(-1.68%)
Feb 14, 2008 5.581 5.641 5.281 5.628 4,254,959 +0.09(+1.53%)
Feb 13, 2008 5.578 5.656 5.455 5.543 1,230,236 -0.05(-0.90%)
Feb 12, 2008 5.546 5.694 5.420 5.593 3,044,257 +0.14(+2.66%)
Feb 11, 2008 5.486 5.603 5.404 5.448 3,457,051 -0.02(-0.40%)
Feb 08, 2008 5.108 5.515 5.058 5.470 7,085,911 +0.48(+9.60%)
Feb 07, 2008 4.950 5.054 4.900 4.991 2,151,207 +0.01(+0.25%)
Feb 06, 2008 5.061 5.073 4.922 4.979 1,846,494 -0.08(-1.62%)
Feb 05, 2008 4.919 5.064 4.897 5.061 2,081,696 +0.07(+1.39%)
Feb 04, 2008 5.080 5.080 4.932 4.991 2,088,938 -0.04(-0.75%)
Feb 01, 2008 4.821 5.051 4.761 5.029 4,397,265 +0.30(+6.40%)
Jan 31, 2008 4.620 4.862 4.468 4.727 4,752,057 +0.03(+0.74%)
Jan 30, 2008 4.676 4.850 4.512 4.692 9,194,499 +0.05(+1.02%)
Jan 29, 2008 4.932 4.932 4.620 4.645 16,138,022 -0.35(-7.00%)
Jan 28, 2008 4.824 5.064 4.799 4.994 2,298,473 +0.08(+1.60%)
Jan 25, 2008 5.187 5.323 4.739 4.916 3,373,285 -0.18(-3.58%)
Jan 24, 2008 5.193 5.247 5.095 5.099 4,586,455 +0.00(+0.00%)
Jan 23, 2008 5.007 5.297 4.947 5.099 2,436,051 +0.18(+3.59%)
Jan 22, 2008 4.572 5.121 4.572 4.922 2,842,964 +0.20(+4.20%)
Jan 21, 2008 4.818 4.881 4.588 4.724 0 +0.00(+0.00%)
Jan 18, 2008 4.818 4.881 4.588 4.724 1,487,068 -0.06(-1.19%)
Jan 17, 2008 4.702 4.891 4.651 4.780 1,996,042 +0.05(+1.07%)
Jan 16, 2008 4.651 4.802 4.541 4.730 2,570,972 +0.05(+1.01%)
Jan 15, 2008 4.535 4.739 4.478 4.683 1,630,961 +0.15(+3.27%)
Jan 14, 2008 4.415 4.538 4.333 4.535 780,917 +0.21(+4.88%)
Jan 11, 2008 4.336 4.386 4.254 4.323 712,587 -0.03(-0.58%)
Jan 10, 2008 4.257 4.443 4.254 4.349 1,503,818 +0.09(+2.22%)
Jan 09, 2008 4.219 4.503 4.191 4.254 1,746,049 +0.02(+0.37%)
Jan 08, 2008 4.210 4.475 4.182 4.238 3,647,856 +0.08(+1.89%)
Jan 07, 2008 4.160 4.254 4.137 4.160 1,189,591 -0.00(-0.08%)
Jan 04, 2008 4.097 4.267 4.097 4.163 2,927,551 +0.03(+0.84%)
Jan 03, 2008 4.169 4.188 4.125 4.128 1,058,021 -0.06(-1.36%)
Jan 02, 2008 4.156 4.185 4.128 4.185 1,347,120 +0.03(+0.68%)
Jan 01, 2008 4.112 4.175 4.078 4.156 0 +0.00(+0.00%)
Dec 31, 2007 4.112 4.175 4.078 4.156 1,007,500 +0.05(+1.15%)
Dec 28, 2007 4.156 4.159 4.043 4.109 656,725 -0.00(-0.08%)
Dec 27, 2007 4.282 4.282 4.100 4.112 987,253 -0.20(-4.54%)
Dec 26, 2007 4.301 4.361 4.301 4.308 500,132 -0.00(-0.07%)
Dec 24, 2007 4.352 4.361 4.298 4.311 512,642 +0.00(+0.00%)
Dec 21, 2007 4.304 4.349 4.289 4.311 2,212,832 +0.06(+1.41%)
Dec 20, 2007 4.317 4.333 4.194 4.251 1,384,487 -0.06(-1.32%)
Dec 19, 2007 4.279 4.317 4.207 4.308 2,534,617 +0.04(+0.96%)
Dec 18, 2007 4.166 4.286 4.160 4.267 1,200,825 +0.14(+3.44%)
Dec 17, 2007 4.248 4.273 4.122 4.125 1,020,339 -0.07(-1.58%)
Dec 14, 2007 4.097 4.279 4.021 4.191 3,694,823 +0.22(+5.56%)
Dec 13, 2007 3.948 4.018 3.844 3.970 1,104,670 +0.02(+0.40%)
Dec 12, 2007 3.942 4.046 3.898 3.955 1,088,851 +0.03(+0.72%)
Dec 11, 2007 3.999 4.002 3.914 3.926 2,194,743 -0.04(-1.11%)
Dec 10, 2007 3.955 3.977 3.816 3.970 1,144,820 +0.08(+2.02%)
Dec 07, 2007 3.999 3.999 3.860 3.892 827,630 -0.06(-1.44%)
Dec 06, 2007 3.797 3.964 3.797 3.948 1,531,814 +0.12(+3.04%)
Dec 05, 2007 3.819 3.873 3.781 3.832 651,206 -0.02(-0.41%)
Dec 04, 2007 3.863 3.904 3.819 3.848 500,767 -0.05(-1.37%)
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.