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 (%)
Sep 30, 2008 10.01 10.95 9.830 10.95 937,881 +1.32(+13.71%)
Sep 29, 2008 10.39 10.40 9.080 9.630 1,270,838 -1.18(-10.92%)
Sep 26, 2008 10.36 10.85 10.21 10.81 0 -0.56(-4.93%)
Sep 25, 2008 11.30 11.49 11.14 11.37 641,327 +0.26(+2.34%)
Sep 24, 2008 11.13 11.58 10.96 11.11 604,973 -0.01(-0.09%)
Sep 23, 2008 11.06 11.61 10.98 11.12 820,070 -0.18(-1.59%)
Sep 22, 2008 12.23 12.30 11.12 11.30 1,379,517 -1.01(-8.20%)
Sep 19, 2008 12.61 13.20 11.95 12.31 0 +0.94(+8.27%)
Sep 18, 2008 11.29 11.90 10.40 11.37 1,226,759 +0.33(+2.99%)
Sep 17, 2008 12.81 12.83 10.92 11.04 1,415,696 -1.64(-12.93%)
Sep 16, 2008 12.20 12.70 12.00 12.68 860,195 +0.32(+2.59%)
Sep 15, 2008 12.85 13.00 12.00 12.36 976,656 -0.80(-6.08%)
Sep 12, 2008 12.45 13.16 12.33 13.16 907,960 +0.54(+4.28%)
Sep 11, 2008 11.96 12.63 11.53 12.62 936,472 +0.49(+4.04%)
Sep 10, 2008 12.51 12.85 12.05 12.13 952,271 -0.45(-3.58%)
Sep 09, 2008 12.75 13.20 12.42 12.58 1,660,215 -0.28(-2.18%)
Sep 08, 2008 12.90 13.35 12.31 12.86 2,779,515 +1.38(+12.02%)
Sep 05, 2008 11.10 11.53 11.01 11.48 0 +0.18(+1.59%)
Sep 04, 2008 11.24 11.47 11.10 11.30 461,338 -0.07(-0.62%)
Sep 03, 2008 11.42 11.54 11.08 11.37 922,387 -0.11(-0.96%)
Sep 02, 2008 11.89 12.08 11.42 11.48 468,414 -0.26(-2.21%)
Aug 29, 2008 11.78 11.85 11.68 11.74 0 -0.06(-0.51%)
Aug 28, 2008 11.75 11.91 11.71 11.80 728,119 +0.12(+1.03%)
Aug 27, 2008 11.42 11.72 11.36 11.68 361,773 +0.24(+2.10%)
Aug 26, 2008 11.28 11.50 11.23 11.44 351,292 +0.17(+1.51%)
Aug 25, 2008 11.40 11.66 11.09 11.27 191,991 -0.22(-1.91%)
Aug 22, 2008 11.44 11.56 11.19 11.49 334,767 +0.31(+2.77%)
Aug 21, 2008 11.19 11.33 11.00 11.18 318,575 -0.03(-0.27%)
Aug 20, 2008 10.96 11.37 10.95 11.21 362,631 +0.24(+2.19%)
Aug 19, 2008 10.99 11.02 10.66 10.97 748,052 +0.05(+0.46%)
Aug 18, 2008 11.19 11.32 10.92 10.92 408,297 -0.12(-1.09%)
Aug 15, 2008 11.37 11.45 10.82 11.04 0 -0.12(-1.08%)
Aug 14, 2008 10.91 11.25 10.81 11.16 212,889 +0.13(+1.18%)
Aug 13, 2008 10.98 11.08 10.67 11.03 290,600 +0.06(+0.55%)
Aug 12, 2008 11.33 11.43 10.94 10.97 343,685 -0.33(-2.92%)
Aug 11, 2008 11.03 11.40 10.81 11.30 419,133 +0.13(+1.16%)
Aug 08, 2008 10.43 11.31 10.36 11.17 663,141 +0.78(+7.51%)
Aug 07, 2008 10.82 10.95 10.30 10.39 928,251 -0.41(-3.80%)
Aug 06, 2008 11.00 11.15 10.66 10.80 635,895 -0.19(-1.73%)
Aug 05, 2008 10.67 11.17 10.67 10.99 567,969 +0.25(+2.33%)
Aug 04, 2008 11.24 11.24 10.70 10.74 420,668 -0.35(-3.16%)
Aug 01, 2008 11.11 11.18 10.81 11.09 603,276 +0.17(+1.56%)
Jul 31, 2008 10.75 11.11 10.62 10.92 607,059 +0.07(+0.65%)
Jul 30, 2008 10.66 11.12 10.19 10.85 1,020,402 +0.25(+2.36%)
Jul 29, 2008 10.60 10.88 10.54 10.60 1,056,880 -0.14(-1.30%)
Jul 28, 2008 11.57 11.57 10.43 10.74 1,609,457 -0.62(-5.46%)
Jul 25, 2008 11.31 12.19 11.04 11.36 1,033,305 -0.09(-0.79%)
Jul 24, 2008 12.32 12.46 11.40 11.45 969,229 -0.72(-5.92%)
Jul 23, 2008 12.28 12.48 12.12 12.17 1,060,607 -0.18(-1.46%)
Jul 22, 2008 12.24 12.40 11.87 12.35 655,937 +0.19(+1.56%)
Jul 21, 2008 11.82 12.29 11.70 12.16 750,520 +0.51(+4.38%)
Jul 18, 2008 11.90 11.98 11.58 11.65 820,703 -0.25(-2.10%)
Jul 17, 2008 11.73 12.03 11.73 11.90 700,591 +0.28(+2.41%)
Jul 16, 2008 11.05 11.68 10.77 11.62 1,026,398 +0.57(+5.16%)
Jul 15, 2008 11.44 11.55 10.76 11.05 1,326,212 -0.59(-5.07%)
Jul 14, 2008 11.46 12.00 11.25 11.64 2,128,472 +0.74(+6.79%)
Jul 11, 2008 9.780 11.29 9.700 10.90 1,475,469 +0.60(+5.83%)
Jul 10, 2008 10.43 10.57 9.650 10.30 1,909,075 -0.36(-3.38%)
Jul 09, 2008 11.13 11.30 10.61 10.66 691,779 -0.44(-3.96%)
Jul 08, 2008 10.30 11.11 10.20 11.10 1,127,855 +0.80(+7.77%)
Jul 07, 2008 10.80 10.93 9.520 10.30 1,865,577 -0.47(-4.36%)
Jul 04, 2008 11.05 11.32 10.74 10.77 473,867 +0.00(+0.00%)
Jul 03, 2008 11.05 11.32 10.74 10.77 473,867 -0.30(-2.71%)
Jul 02, 2008 11.04 11.39 11.04 11.07 971,792 +0.04(+0.36%)
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.