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 (%)
Apr 30, 2013 6.128 6.236 6.100 6.236 1,585,897 +0.11(+1.76%)
Apr 29, 2013 6.081 6.152 6.077 6.128 918,314 +0.05(+0.77%)
Apr 26, 2013 6.100 6.110 6.058 6.081 972,108 -0.03(-0.46%)
Apr 25, 2013 6.142 6.147 6.086 6.110 1,005,665 -0.00(-0.08%)
Apr 24, 2013 6.138 6.142 6.100 6.114 1,042,326 -0.01(-0.15%)
Apr 23, 2013 6.096 6.124 6.067 6.124 1,073,895 +0.06(+0.93%)
Apr 22, 2013 6.030 6.091 5.973 6.067 1,131,432 +0.05(+0.86%)
Apr 19, 2013 6.016 6.025 5.972 6.016 818,092 +0.02(+0.31%)
Apr 18, 2013 6.020 6.030 5.959 5.997 1,307,246 -0.00(-0.08%)
Apr 17, 2013 6.034 6.034 5.941 6.002 2,343,252 -0.05(-0.85%)
Apr 16, 2013 5.969 6.072 5.964 6.053 2,012,449 +0.11(+1.82%)
Apr 15, 2013 6.086 6.096 5.941 5.945 1,654,379 -0.15(-2.47%)
Apr 12, 2013 6.114 6.124 6.058 6.096 915,226 -0.03(-0.46%)
Apr 11, 2013 6.128 6.161 6.105 6.124 1,239,658 -0.01(-0.15%)
Apr 10, 2013 6.133 6.142 6.100 6.133 1,644,107 +0.03(+0.46%)
Apr 09, 2013 6.161 6.161 6.100 6.105 1,587,754 -0.04(-0.69%)
Apr 08, 2013 6.100 6.147 6.086 6.147 1,009,484 +0.06(+1.00%)
Apr 05, 2013 6.006 6.093 6.006 6.086 1,133,593 +0.01(+0.15%)
Apr 04, 2013 6.016 6.081 6.013 6.077 1,142,581 +0.06(+0.94%)
Apr 03, 2013 6.067 6.077 5.986 6.020 1,348,157 -0.01(-0.23%)
Apr 02, 2013 6.067 6.100 6.025 6.034 1,183,171 -0.02(-0.39%)
Apr 01, 2013 6.030 6.081 6.016 6.058 1,828,058 +0.04(+0.62%)
Mar 28, 2013 6.058 6.063 6.006 6.020 1,878,018 -0.04(-0.70%)
Mar 27, 2013 6.011 6.067 5.988 6.063 1,555,429 +0.04(+0.70%)
Mar 26, 2013 6.034 6.063 6.002 6.020 1,412,908 +0.02(+0.31%)
Mar 25, 2013 6.038 6.061 5.970 6.002 2,412,360 -0.01(-0.15%)
Mar 22, 2013 5.960 6.034 5.960 6.011 1,677,708 +0.07(+1.16%)
Mar 21, 2013 5.914 5.970 5.910 5.942 1,700,843 +0.03(+0.47%)
Mar 20, 2013 5.924 5.924 5.864 5.914 1,646,506 +0.01(+0.23%)
Mar 19, 2013 5.942 5.965 5.878 5.901 1,663,854 -0.04(-0.62%)
Mar 18, 2013 5.937 5.956 5.905 5.937 1,320,381 -0.01(-0.23%)
Mar 15, 2013 5.942 6.006 5.940 5.951 4,787,524 +0.00(+0.08%)
Mar 14, 2013 5.878 5.970 5.869 5.947 2,138,085 +0.09(+1.49%)
Mar 13, 2013 5.818 5.860 5.804 5.859 1,183,721 +0.04(+0.63%)
Mar 12, 2013 5.772 5.841 5.768 5.823 1,357,813 +0.05(+0.87%)
Mar 11, 2013 5.704 5.772 5.704 5.772 1,238,946 +0.06(+1.04%)
Mar 08, 2013 5.708 5.733 5.678 5.713 1,068,335 +0.02(+0.32%)
Mar 07, 2013 5.649 5.699 5.630 5.694 1,610,016 +0.04(+0.73%)
Mar 06, 2013 5.685 5.685 5.603 5.653 1,384,773 -0.03(-0.48%)
Mar 05, 2013 5.722 5.736 5.671 5.681 1,409,010 -0.05(-0.80%)
Mar 04, 2013 5.704 5.727 5.662 5.727 1,934,873 +0.02(+0.40%)
Mar 01, 2013 5.727 5.749 5.690 5.704 2,001,001 -0.05(-0.80%)
Feb 28, 2013 5.649 5.759 5.644 5.749 2,479,974 +0.09(+1.62%)
Feb 27, 2013 5.603 5.676 5.603 5.658 1,359,852 +0.04(+0.65%)
Feb 26, 2013 5.589 5.621 5.543 5.621 2,187,294 +0.04(+0.74%)
Feb 25, 2013 5.630 5.659 5.580 5.580 1,457,807 -0.03(-0.57%)
Feb 22, 2013 5.575 5.621 5.561 5.612 3,043,225 +0.04(+0.74%)
Feb 21, 2013 5.561 5.598 5.511 5.571 3,112,660 +0.03(+0.50%)
Feb 20, 2013 5.612 5.626 5.539 5.543 1,869,022 -0.05(-0.90%)
Feb 19, 2013 5.621 5.662 5.580 5.594 2,018,840 -0.03(-0.57%)
Feb 15, 2013 5.584 5.639 5.584 5.626 1,963,683 +0.02(+0.33%)
Feb 14, 2013 5.635 5.662 5.584 5.607 964,149 -0.02(-0.41%)
Feb 13, 2013 5.557 5.653 5.557 5.630 1,897,954 +0.06(+1.15%)
Feb 12, 2013 5.525 5.594 5.516 5.566 1,706,546 -0.03(-0.49%)
Feb 11, 2013 5.594 5.635 5.561 5.594 1,378,978 +0.00(+0.08%)
Feb 08, 2013 5.598 5.630 5.571 5.589 1,054,762 -0.01(-0.25%)
Feb 07, 2013 5.626 5.626 5.594 5.603 1,200,413 -0.01(-0.24%)
Feb 06, 2013 5.598 5.630 5.580 5.616 1,037,224 +0.04(+0.66%)
Feb 04, 2013 5.639 5.667 5.566 5.580 1,611,680 -0.09(-1.54%)
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.