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 (%)
May 29, 2009 3.753 3.766 3.712 3.759 2,191,398 +0.03(+0.76%)
May 28, 2009 3.832 3.832 3.693 3.731 3,504,192 -0.06(-1.50%)
May 27, 2009 3.895 3.920 3.781 3.788 3,325,604 -0.13(-3.22%)
May 26, 2009 3.854 3.917 3.807 3.914 1,854,666 +0.09(+2.22%)
May 22, 2009 3.898 3.898 3.822 3.829 1,263,519 -0.04(-0.98%)
May 21, 2009 3.841 3.898 3.819 3.866 1,909,341 +0.02(+0.41%)
May 20, 2009 3.860 3.923 3.822 3.851 2,467,623 +0.03(+0.83%)
May 19, 2009 3.854 3.898 3.794 3.819 2,085,231 -0.03(-0.82%)
May 18, 2009 3.715 3.857 3.709 3.851 2,074,559 +0.17(+4.62%)
May 15, 2009 3.693 3.740 3.655 3.681 1,620,003 -0.04(-1.18%)
May 14, 2009 3.636 3.734 3.627 3.725 1,583,293 +0.09(+2.52%)
May 13, 2009 3.753 3.753 3.627 3.633 1,953,547 -0.14(-3.84%)
May 12, 2009 3.829 3.829 3.712 3.778 1,744,037 -0.02(-0.42%)
May 11, 2009 3.728 3.829 3.693 3.794 1,765,632 -0.00(-0.08%)
May 08, 2009 3.693 3.797 3.652 3.797 2,119,707 +0.15(+4.15%)
May 07, 2009 3.810 3.810 3.583 3.646 2,826,931 -0.10(-2.77%)
May 06, 2009 3.766 3.766 3.674 3.750 2,552,258 +0.03(+0.68%)
May 05, 2009 3.668 3.750 3.608 3.725 3,223,512 +0.04(+1.11%)
May 04, 2009 3.640 3.703 3.595 3.684 3,042,074 +0.09(+2.54%)
May 01, 2009 3.577 3.614 3.469 3.592 2,248,796 +0.00(+0.09%)
Apr 30, 2009 3.624 3.668 3.561 3.589 2,533,945 +0.02(+0.62%)
Apr 29, 2009 3.485 3.605 3.460 3.567 2,254,540 +0.13(+3.76%)
Apr 28, 2009 3.419 3.507 3.419 3.438 2,100,140 -0.01(-0.18%)
Apr 27, 2009 3.438 3.504 3.406 3.444 2,290,067 -0.05(-1.44%)
Apr 24, 2009 3.479 3.542 3.419 3.495 3,525,467 +0.03(+0.91%)
Apr 23, 2009 3.413 3.485 3.410 3.463 2,588,410 +0.06(+1.85%)
Apr 22, 2009 3.406 3.523 3.384 3.400 2,792,868 -0.04(-1.28%)
Apr 21, 2009 3.397 3.479 3.372 3.444 2,955,525 +0.03(+0.83%)
Apr 20, 2009 3.479 3.594 3.413 3.416 1,996,962 -0.12(-3.30%)
Apr 17, 2009 3.618 3.630 3.526 3.532 2,135,835 -0.08(-2.10%)
Apr 16, 2009 3.665 3.665 3.523 3.608 3,362,705 -0.01(-0.35%)
Apr 15, 2009 3.539 3.627 3.514 3.621 2,154,707 +0.10(+2.86%)
Apr 14, 2009 3.611 3.630 3.510 3.520 1,938,190 -0.10(-2.87%)
Apr 13, 2009 3.573 3.652 3.561 3.624 2,464,802 +0.01(+0.26%)
Apr 09, 2009 3.611 3.624 3.504 3.614 2,556,454 +0.06(+1.77%)
Apr 08, 2009 3.548 3.555 3.419 3.551 1,566,763 +0.06(+1.62%)
Apr 07, 2009 3.564 3.592 3.438 3.495 2,576,986 -0.11(-3.14%)
Apr 06, 2009 3.558 3.621 3.476 3.608 2,083,733 +0.01(+0.17%)
Apr 03, 2009 3.482 3.608 3.435 3.602 2,313,512 +0.11(+3.25%)
Apr 02, 2009 3.460 3.501 3.403 3.488 2,588,528 +0.08(+2.41%)
Apr 01, 2009 3.356 3.435 3.309 3.406 2,106,420 +0.02(+0.65%)
Mar 31, 2009 3.334 3.432 3.309 3.384 1,611,251 +0.04(+1.32%)
Mar 30, 2009 3.337 3.419 3.312 3.340 1,810,463 -0.30(-8.30%)
Mar 26, 2009 3.608 3.655 3.523 3.643 3,006,858 +0.06(+1.67%)
Mar 25, 2009 3.444 3.583 3.413 3.583 2,286,665 +0.15(+4.50%)
Mar 24, 2009 3.419 3.510 3.403 3.428 2,347,122 -0.05(-1.45%)
Mar 23, 2009 3.369 3.488 3.324 3.479 4,475,071 +0.11(+3.18%)
Mar 20, 2009 3.507 3.580 3.372 3.372 2,815,136 -0.16(-4.46%)
Mar 19, 2009 3.750 3.753 3.469 3.529 3,353,882 -0.16(-4.44%)
Mar 18, 2009 3.712 3.762 3.640 3.693 2,950,314 -0.03(-0.76%)
Mar 17, 2009 3.636 3.725 3.636 3.722 1,785,885 +0.09(+2.34%)
Mar 16, 2009 3.722 3.772 3.583 3.636 2,088,205 -0.03(-0.86%)
Mar 13, 2009 3.627 3.703 3.532 3.668 0 +0.27(+8.08%)
Mar 12, 2009 3.183 3.428 3.175 3.394 1,890,967 +0.20(+6.32%)
Mar 11, 2009 3.246 3.321 3.126 3.192 1,999,466 -0.06(-1.84%)
Mar 10, 2009 3.076 3.277 3.066 3.252 1,723,813 +0.25(+8.29%)
Mar 09, 2009 2.965 3.063 2.915 3.003 1,660,718 +0.01(+0.42%)
Mar 06, 2009 2.994 3.047 2.861 2.990 0 -0.00(-0.11%)
Mar 05, 2009 3.000 3.079 2.949 2.994 1,801,143 -0.07(-2.26%)
Mar 04, 2009 3.044 3.113 2.924 3.063 2,150,160 +0.04(+1.25%)
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.