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 (%)
Jun 29, 2007 9.680 9.750 9.280 9.690 71,800 -0.04(-0.41%)
Jun 28, 2007 9.900 9.910 9.670 9.730 46,300 -0.25(-2.51%)
Jun 27, 2007 9.720 9.980 9.720 9.980 58,300 +0.15(+1.53%)
Jun 26, 2007 9.730 10.00 9.618 9.830 51,400 +0.12(+1.24%)
Jun 25, 2007 9.820 9.850 9.500 9.710 55,600 -0.18(-1.82%)
Jun 22, 2007 9.800 9.910 9.730 9.890 31,200 +0.04(+0.41%)
Jun 21, 2007 9.660 9.920 9.460 9.850 110,000 +0.11(+1.13%)
Jun 20, 2007 9.700 9.760 9.630 9.740 32,100 -0.01(-0.10%)
Jun 19, 2007 9.630 9.800 9.600 9.750 35,500 +0.12(+1.25%)
Jun 18, 2007 9.640 9.650 9.510 9.630 39,900 -0.01(-0.10%)
Jun 15, 2007 9.550 9.650 9.500 9.640 69,900 +0.10(+1.05%)
Jun 14, 2007 9.540 9.540 9.310 9.540 68,500 +0.10(+1.06%)
Jun 13, 2007 9.100 9.440 9.100 9.440 58,700 +0.39(+4.31%)
Jun 12, 2007 9.460 9.470 9.010 9.050 115,900 -0.42(-4.44%)
Jun 11, 2007 9.630 9.680 9.400 9.470 93,700 -0.16(-1.66%)
Jun 08, 2007 9.450 9.680 9.360 9.630 116,800 +0.25(+2.67%)
Jun 07, 2007 9.920 10.12 9.350 9.380 217,000 -0.58(-5.82%)
Jun 06, 2007 10.08 10.13 9.710 9.960 93,900 -0.12(-1.19%)
Jun 05, 2007 10.33 10.44 10.03 10.08 61,900 -0.38(-3.63%)
Jun 04, 2007 10.27 10.51 10.04 10.46 73,700 +0.15(+1.45%)
Jun 01, 2007 10.16 10.35 10.13 10.31 92,700 +0.18(+1.78%)
May 31, 2007 10.05 10.19 10.00 10.13 95,000 +0.01(+0.10%)
May 30, 2007 10.31 10.31 10.05 10.12 80,900 -0.17(-1.65%)
May 29, 2007 10.20 10.40 10.14 10.29 82,900 +0.16(+1.58%)
May 25, 2007 10.20 10.26 10.09 10.13 75,400 -0.09(-0.88%)
May 24, 2007 10.30 10.40 10.12 10.22 109,700 -0.17(-1.64%)
May 23, 2007 10.36 10.48 10.31 10.39 121,900 -0.06(-0.57%)
May 22, 2007 10.40 10.47 10.22 10.45 80,400 +0.04(+0.38%)
May 21, 2007 10.47 10.49 10.27 10.41 57,000 -0.06(-0.57%)
May 18, 2007 10.49 10.49 10.25 10.47 204,400 +0.04(+0.38%)
May 17, 2007 10.56 10.62 10.38 10.43 77,100 -0.18(-1.70%)
May 16, 2007 10.60 10.73 10.54 10.61 142,400 +0.11(+1.05%)
May 15, 2007 10.40 10.57 10.31 10.50 82,600 -0.02(-0.19%)
May 14, 2007 10.43 10.58 10.37 10.52 52,000 -0.03(-0.28%)
May 11, 2007 10.65 10.66 10.43 10.55 99,000 +0.00(+0.00%)
May 10, 2007 10.47 10.72 10.34 10.55 80,800 +0.08(+0.76%)
May 09, 2007 10.22 10.55 10.22 10.47 65,100 +0.05(+0.48%)
May 08, 2007 10.59 10.59 10.11 10.42 84,900 -0.16(-1.51%)
May 07, 2007 10.20 10.58 10.20 10.58 129,400 +0.33(+3.22%)
May 04, 2007 9.910 10.27 9.910 10.25 144,000 +0.44(+4.49%)
May 03, 2007 9.660 9.900 9.660 9.810 230,400 +0.07(+0.72%)
May 02, 2007 9.830 10.02 9.650 9.740 166,100 -0.01(-0.10%)
May 01, 2007 9.980 10.09 9.750 9.750 173,500 -0.30(-2.99%)
Apr 30, 2007 10.00 10.20 9.880 10.05 61,700 -0.04(-0.40%)
Apr 27, 2007 10.04 10.29 9.990 10.09 31,800 +0.06(+0.60%)
Apr 26, 2007 10.08 10.09 9.980 10.03 52,000 -0.14(-1.38%)
Apr 25, 2007 10.30 10.33 10.00 10.17 36,400 -0.07(-0.68%)
Apr 24, 2007 10.12 10.29 10.07 10.24 108,000 +0.04(+0.39%)
Apr 23, 2007 10.02 10.20 10.02 10.20 41,900 +0.18(+1.80%)
Apr 20, 2007 9.860 10.02 9.840 10.02 44,600 +0.08(+0.80%)
Apr 19, 2007 9.860 10.00 9.860 9.940 21,800 -0.02(-0.20%)
Apr 18, 2007 9.810 10.10 9.810 9.960 45,600 -0.14(-1.39%)
Apr 17, 2007 10.07 10.19 9.930 10.10 55,600 +0.04(+0.40%)
Apr 16, 2007 9.770 10.08 9.770 10.06 71,100 +0.21(+2.13%)
Apr 13, 2007 9.590 9.900 9.590 9.850 55,000 +0.23(+2.39%)
Apr 12, 2007 9.770 9.810 9.540 9.620 67,000 -0.17(-1.74%)
Apr 11, 2007 9.750 9.850 9.640 9.790 63,300 -0.04(-0.41%)
Apr 10, 2007 9.860 9.920 9.510 9.830 100,700 -0.12(-1.21%)
Apr 09, 2007 10.07 10.07 9.930 9.950 76,700 -0.22(-2.16%)
Apr 05, 2007 10.02 10.20 10.01 10.17 193,800 +0.14(+1.40%)
Apr 04, 2007 10.01 10.03 9.630 10.03 104,200 +0.03(+0.30%)
Apr 03, 2007 10.09 10.14 9.990 10.00 74,300 +0.04(+0.40%)
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.