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 31, 2016 6.194 6.220 6.149 6.220 2,311,973 +0.03(+0.52%)
May 27, 2016 6.233 6.188 6.188 6.188 1,348,713 -0.05(-0.83%)
May 26, 2016 6.265 6.271 6.220 6.239 905,593 +0.01(+0.10%)
May 25, 2016 6.258 6.271 6.200 6.233 646,748 +0.00(+0.00%)
May 24, 2016 6.207 6.258 6.194 6.233 1,303,556 +0.04(+0.62%)
May 23, 2016 6.239 6.258 6.168 6.194 897,110 -0.01(-0.21%)
May 20, 2016 6.226 6.265 6.168 6.207 1,706,876 -0.02(-0.31%)
May 19, 2016 6.213 6.246 6.149 6.226 1,086,074 -0.02(-0.31%)
May 18, 2016 6.374 6.387 6.220 6.246 1,172,535 -0.13(-2.02%)
May 17, 2016 6.400 6.452 6.355 6.374 1,533,602 -0.04(-0.60%)
May 16, 2016 6.400 6.439 6.387 6.413 1,081,722 +0.03(+0.40%)
May 13, 2016 6.381 6.407 6.316 6.387 1,094,027 +0.01(+0.10%)
May 12, 2016 6.432 6.458 6.337 6.381 1,875,236 -0.04(-0.60%)
May 11, 2016 6.329 6.426 6.316 6.419 5,202,676 +0.16(+2.57%)
May 10, 2016 6.239 6.284 6.226 6.258 1,123,000 +0.03(+0.41%)
May 09, 2016 6.271 6.329 6.233 6.233 2,496,282 -0.03(-0.41%)
May 06, 2016 6.194 6.291 6.194 6.258 1,463,771 +0.05(+0.83%)
May 05, 2016 6.123 6.252 6.117 6.207 1,266,821 +0.08(+1.37%)
May 04, 2016 6.065 6.149 6.059 6.123 1,533,366 +0.03(+0.53%)
May 03, 2016 6.188 6.194 6.091 6.091 1,008,560 -0.10(-1.66%)
May 02, 2016 6.258 6.304 6.181 6.194 1,639,591 -0.06(-1.03%)
Apr 29, 2016 6.252 6.278 6.213 6.258 1,275,161 +0.00(+0.00%)
Apr 28, 2016 6.278 6.342 6.246 6.258 1,163,887 -0.03(-0.51%)
Apr 27, 2016 6.297 6.329 6.246 6.291 824,741 -0.02(-0.31%)
Apr 26, 2016 6.342 6.355 6.252 6.310 784,761 -0.03(-0.41%)
Apr 25, 2016 6.271 6.336 6.258 6.336 1,109,269 +0.05(+0.82%)
Apr 22, 2016 6.284 6.297 6.252 6.284 948,145 +0.01(+0.21%)
Apr 21, 2016 6.368 6.380 6.220 6.271 1,022,855 -0.10(-1.52%)
Apr 20, 2016 6.400 6.407 6.368 6.368 973,384 -0.02(-0.30%)
Apr 19, 2016 6.329 6.390 6.323 6.387 989,550 +0.05(+0.81%)
Apr 18, 2016 6.336 6.387 6.297 6.336 1,311,420 +0.00(+0.00%)
Apr 15, 2016 6.323 6.361 6.297 6.336 630,674 +0.02(+0.31%)
Apr 14, 2016 6.316 6.342 6.284 6.316 851,549 -0.01(-0.20%)
Apr 13, 2016 6.323 6.329 6.278 6.329 1,543,815 +0.04(+0.61%)
Apr 12, 2016 6.310 6.349 6.284 6.291 1,192,034 -0.03(-0.51%)
Apr 11, 2016 6.252 6.368 6.239 6.323 3,731,518 +0.01(+0.20%)
Apr 08, 2016 6.355 6.371 6.291 6.310 1,647,613 -0.01(-0.20%)
Apr 07, 2016 6.336 6.381 6.323 6.323 1,590,894 -0.03(-0.41%)
Apr 06, 2016 6.342 6.381 6.315 6.349 1,090,090 +0.01(+0.10%)
Apr 05, 2016 6.297 6.387 6.297 6.342 1,327,219 +0.03(+0.41%)
Apr 04, 2016 6.342 6.368 6.297 6.316 1,321,905 -0.03(-0.41%)
Apr 01, 2016 6.323 6.374 6.304 6.342 1,089,884 -0.03(-0.40%)
Mar 31, 2016 6.297 6.384 6.297 6.368 1,641,961 +0.08(+1.23%)
Mar 30, 2016 6.323 6.394 6.291 6.291 1,158,886 -0.01(-0.10%)
Mar 29, 2016 6.168 6.329 6.136 6.297 1,092,303 +0.12(+1.88%)
Mar 28, 2016 6.194 6.225 6.118 6.181 1,300,754 -0.01(-0.20%)
Mar 24, 2016 6.187 6.194 6.194 6.194 1,536,941 -0.01(-0.20%)
Mar 23, 2016 6.225 6.244 6.187 6.206 1,324,171 -0.03(-0.50%)
Mar 22, 2016 6.206 6.250 6.175 6.238 770,730 +0.01(+0.20%)
Mar 21, 2016 6.137 6.238 6.131 6.225 837,702 +0.09(+1.43%)
Mar 18, 2016 6.225 6.225 6.131 6.137 2,038,993 -0.05(-0.81%)
Mar 17, 2016 6.075 6.200 6.062 6.187 873,119 +0.12(+1.96%)
Mar 16, 2016 6.018 6.093 5.968 6.068 1,099,692 +0.05(+0.83%)
Mar 15, 2016 6.043 6.043 5.962 6.018 865,826 -0.05(-0.83%)
Mar 14, 2016 6.131 6.144 6.040 6.068 1,069,513 -0.08(-1.22%)
Mar 11, 2016 6.031 6.144 6.012 6.144 886,791 +0.14(+2.30%)
Mar 10, 2016 6.062 6.081 5.949 6.006 1,199,322 -0.04(-0.62%)
Mar 09, 2016 6.081 6.118 5.999 6.043 1,066,078 -0.03(-0.52%)
Mar 08, 2016 6.137 6.144 6.024 6.075 1,724,468 -0.06(-1.02%)
Mar 07, 2016 6.093 6.150 6.081 6.137 1,289,315 +0.04(+0.72%)
Mar 04, 2016 6.093 6.172 6.063 6.093 1,143,441 +0.01(+0.21%)
Mar 03, 2016 6.081 6.103 6.056 6.081 1,112,723 +0.02(+0.31%)
Mar 02, 2016 6.018 6.068 5.990 6.062 823,601 +0.04(+0.73%)
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.