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 (%)
Jan 31, 2005 2.940 3.072 2.940 3.050 511,239 +0.11(+3.75%)
Jan 28, 2005 2.994 3.000 2.934 2.940 468,715 -0.05(-1.79%)
Jan 27, 2005 3.057 3.069 2.994 2.994 379,224 -0.01(-0.42%)
Jan 26, 2005 2.994 3.025 2.984 3.006 244,354 -0.02(-0.63%)
Jan 25, 2005 3.072 3.098 3.019 3.025 444,914 -0.05(-1.54%)
Jan 24, 2005 3.028 3.072 2.994 3.072 483,947 +0.06(+1.99%)
Jan 21, 2005 2.981 3.019 2.956 3.013 307,187 +0.06(+2.14%)
Jan 20, 2005 2.962 3.060 2.949 2.949 376,368 -0.04(-1.37%)
Jan 19, 2005 2.990 3.041 2.965 2.990 430,634 +0.01(+0.21%)
Jan 18, 2005 2.934 2.997 2.915 2.984 457,925 +0.05(+1.72%)
Jan 14, 2005 2.842 2.934 2.842 2.934 380,494 +0.06(+2.08%)
Jan 13, 2005 2.852 2.946 2.836 2.874 713,704 -0.03(-0.87%)
Jan 12, 2005 2.927 2.927 2.816 2.899 980,906 -0.05(-1.60%)
Jan 11, 2005 3.013 3.016 2.915 2.946 573,755 -0.07(-2.20%)
Jan 10, 2005 2.994 3.038 2.994 3.013 459,195 +0.02(+0.63%)
Jan 07, 2005 3.050 3.053 2.994 2.994 549,637 -0.06(-1.96%)
Jan 06, 2005 3.113 3.113 3.019 3.053 550,272 +0.03(+1.04%)
Jan 05, 2005 3.120 3.211 2.997 3.022 1,163,061 -0.10(-3.33%)
Jan 04, 2005 3.202 3.214 3.120 3.126 865,394 -0.09(-2.65%)
Jan 03, 2005 3.249 3.277 3.198 3.211 748,611 -0.11(-3.32%)
Dec 31, 2004 3.340 3.359 3.312 3.321 740,995 -0.05(-1.50%)
Dec 30, 2004 3.388 3.419 3.312 3.372 763,209 -0.03(-0.74%)
Dec 29, 2004 3.337 3.466 3.293 3.397 1,187,814 -0.03(-1.01%)
Dec 28, 2004 3.403 3.441 3.381 3.432 1,049,770 +0.03(+0.83%)
Dec 27, 2004 3.372 3.410 3.356 3.403 990,744 +0.03(+0.93%)
Dec 23, 2004 3.312 3.394 3.309 3.372 582,958 +0.02(+0.47%)
Dec 22, 2004 3.340 3.388 3.309 3.356 596,922 +0.00(+0.09%)
Dec 21, 2004 3.315 3.362 3.299 3.353 762,575 +0.07(+2.11%)
Dec 20, 2004 3.315 3.340 3.261 3.284 1,305,866 -0.05(-1.51%)
Dec 17, 2004 3.328 3.334 3.258 3.334 1,418,840 -0.02(-0.66%)
Dec 16, 2004 3.391 3.466 3.312 3.356 1,849,791 -0.12(-3.45%)
Dec 15, 2004 3.532 3.542 3.473 3.476 595,335 -0.04(-1.16%)
Dec 14, 2004 3.551 3.551 3.473 3.517 608,981 -0.02(-0.45%)
Dec 13, 2004 3.463 3.539 3.425 3.532 527,106 +0.10(+2.94%)
Dec 10, 2004 3.425 3.488 3.391 3.432 920,611 -0.00(-0.09%)
Dec 09, 2004 3.454 3.473 3.425 3.435 634,051 -0.03(-0.73%)
Dec 08, 2004 3.466 3.498 3.457 3.460 629,925 -0.01(-0.18%)
Dec 07, 2004 3.501 3.501 3.460 3.466 780,028 -0.02(-0.45%)
Dec 06, 2004 3.520 3.520 3.473 3.482 528,058 -0.05(-1.34%)
Dec 03, 2004 3.570 3.570 3.514 3.529 576,294 -0.04(-1.15%)
Dec 02, 2004 3.561 3.577 3.510 3.570 528,693 +0.03(+0.71%)
Dec 01, 2004 3.463 3.561 3.463 3.545 706,087 +0.09(+2.65%)
Nov 30, 2004 3.542 3.573 3.454 3.454 1,014,227 -0.09(-2.49%)
Nov 29, 2004 3.624 3.630 3.542 3.542 930,449 -0.09(-2.35%)
Nov 26, 2004 3.640 3.662 3.627 3.627 271,962 -0.01(-0.35%)
Nov 24, 2004 3.643 3.681 3.633 3.640 482,678 -0.03(-0.77%)
Nov 23, 2004 3.687 3.687 3.627 3.668 498,545 -0.02(-0.51%)
Nov 22, 2004 3.665 3.687 3.627 3.687 478,235 +0.02(+0.60%)
Nov 19, 2004 3.681 3.684 3.627 3.665 383,984 -0.01(-0.34%)
Nov 18, 2004 3.655 3.687 3.640 3.677 639,128 +0.03(+0.95%)
Nov 17, 2004 3.624 3.687 3.624 3.643 561,062 +0.02(+0.52%)
Nov 16, 2004 3.627 3.640 3.561 3.624 441,741 -0.00(-0.09%)
Nov 15, 2004 3.608 3.627 3.583 3.627 360,501 +0.03(+0.70%)
Nov 12, 2004 3.621 3.624 3.570 3.602 528,375 +0.06(+1.78%)
Nov 11, 2004 3.526 3.558 3.526 3.539 385,254 +0.01(+0.36%)
Nov 10, 2004 3.501 3.558 3.498 3.526 684,826 +0.01(+0.36%)
Nov 09, 2004 3.507 3.545 3.495 3.514 596,287 +0.00(+0.00%)
Nov 08, 2004 3.602 3.605 3.514 3.514 540,117 -0.11(-3.04%)
Nov 05, 2004 3.706 3.706 3.529 3.624 741,630 -0.07(-1.88%)
Nov 04, 2004 3.671 3.706 3.605 3.693 596,287 +0.05(+1.47%)
Nov 03, 2004 3.659 3.756 3.624 3.640 561,062 +0.01(+0.17%)
Nov 02, 2004 3.558 3.684 3.545 3.633 967,895 +0.10(+2.76%)
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.