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 28, 2007 3.167 3.302 3.157 3.239 3,525,362 +0.09(+2.80%)
Sep 27, 2007 3.167 3.211 3.151 3.151 16,646,222 -0.07(-2.06%)
Sep 26, 2007 3.183 3.243 3.183 3.217 524,885 +0.01(+0.20%)
Sep 25, 2007 3.198 3.214 3.183 3.211 211,350 +0.03(+1.09%)
Sep 24, 2007 3.293 3.293 3.145 3.176 510,922 -0.10(-2.98%)
Sep 21, 2007 3.246 3.277 3.208 3.274 380,494 +0.05(+1.56%)
Sep 20, 2007 3.309 3.324 3.211 3.224 269,741 -0.07(-2.11%)
Sep 19, 2007 3.214 3.365 3.170 3.293 540,117 +0.06(+1.75%)
Sep 18, 2007 3.088 3.255 2.975 3.236 826,995 +0.15(+5.01%)
Sep 17, 2007 3.120 3.135 3.069 3.082 182,472 -0.05(-1.61%)
Sep 14, 2007 3.135 3.142 3.047 3.132 268,789 -0.02(-0.60%)
Sep 13, 2007 3.142 3.164 3.120 3.151 128,206 +0.00(+0.00%)
Sep 12, 2007 3.186 3.211 3.113 3.151 213,254 -0.06(-1.96%)
Sep 11, 2007 3.255 3.274 3.205 3.214 116,147 -0.04(-1.26%)
Sep 10, 2007 3.192 3.271 3.151 3.255 503,623 +0.07(+2.18%)
Sep 07, 2007 3.098 3.205 3.076 3.186 542,339 +0.09(+2.85%)
Sep 06, 2007 3.154 3.164 3.076 3.098 149,785 -0.04(-1.31%)
Sep 05, 2007 3.176 3.227 3.107 3.139 370,973 -0.04(-1.39%)
Sep 04, 2007 3.120 3.198 3.116 3.183 291,955 +0.04(+1.30%)
Aug 31, 2007 3.123 3.148 3.006 3.142 489,342 +0.02(+0.61%)
Aug 30, 2007 3.113 3.135 3.072 3.123 183,424 -0.01(-0.20%)
Aug 29, 2007 3.057 3.132 3.025 3.129 180,250 +0.08(+2.69%)
Aug 28, 2007 3.038 3.072 2.990 3.047 187,549 +0.01(+0.31%)
Aug 27, 2007 3.050 3.082 2.949 3.038 127,254 -0.04(-1.43%)
Aug 24, 2007 3.079 3.116 3.022 3.082 351,298 -0.00(-0.10%)
Aug 23, 2007 3.148 3.148 3.025 3.085 212,302 -0.06(-1.81%)
Aug 22, 2007 3.041 3.148 3.028 3.142 561,062 +0.09(+2.78%)
Aug 21, 2007 3.022 3.069 2.997 3.057 660,390 +0.03(+1.04%)
Aug 20, 2007 3.025 3.028 2.899 3.025 940,921 +0.03(+1.16%)
Aug 17, 2007 2.902 3.038 2.899 2.990 722,589 +0.25(+9.21%)
Aug 16, 2007 2.587 2.745 2.524 2.738 863,172 +0.10(+3.95%)
Aug 15, 2007 2.710 2.757 2.537 2.634 1,079,283 -0.13(-4.68%)
Aug 14, 2007 2.931 2.931 2.757 2.764 1,297,932 -0.19(-6.30%)
Aug 13, 2007 3.041 3.041 2.858 2.949 368,752 -0.10(-3.21%)
Aug 10, 2007 2.871 3.050 2.839 3.047 910,774 +0.09(+2.87%)
Aug 09, 2007 2.994 3.120 2.868 2.962 1,236,685 -0.03(-0.84%)
Aug 08, 2007 2.921 3.047 2.874 2.987 1,263,659 +0.11(+3.72%)
Aug 07, 2007 2.893 2.975 2.852 2.880 1,842,492 -0.07(-2.35%)
Aug 06, 2007 2.994 3.018 2.874 2.949 1,040,250 -0.04(-1.47%)
Aug 03, 2007 3.076 3.157 2.994 2.994 2,114,138 -0.16(-5.19%)
Aug 02, 2007 3.057 3.208 3.050 3.157 373,512 +0.04(+1.21%)
Aug 01, 2007 2.965 3.151 2.874 3.120 1,430,899 +0.08(+2.70%)
Jul 31, 2007 3.009 3.085 2.953 3.038 448,088 -0.04(-1.23%)
Jul 30, 2007 3.066 3.104 3.025 3.076 288,464 -0.05(-1.61%)
Jul 27, 2007 3.009 3.135 2.953 3.126 759,718 +0.13(+4.31%)
Jul 26, 2007 2.899 3.025 2.886 2.997 611,519 +0.10(+3.37%)
Jul 25, 2007 2.912 2.943 2.858 2.899 325,593 +0.00(+0.00%)
Jul 24, 2007 2.861 2.912 2.844 2.899 425,874 +0.03(+1.21%)
Jul 23, 2007 2.909 2.934 2.839 2.864 191,357 -0.03(-0.98%)
Jul 20, 2007 2.694 3.013 2.678 2.893 628,656 -0.05(-1.82%)
Jul 19, 2007 2.953 2.962 2.912 2.946 157,402 -0.01(-0.21%)
Jul 18, 2007 2.968 2.972 2.880 2.953 293,542 -0.02(-0.53%)
Jul 17, 2007 3.019 3.025 2.902 2.968 218,966 -0.04(-1.36%)
Jul 16, 2007 3.003 3.019 2.987 3.009 95,837 -0.00(-0.10%)
Jul 13, 2007 2.931 3.035 2.931 3.013 115,195 +0.02(+0.53%)
Jul 12, 2007 3.016 3.041 2.994 2.997 121,859 -0.04(-1.35%)
Jul 11, 2007 3.041 3.053 3.000 3.038 145,660 +0.01(+0.31%)
Jul 10, 2007 3.079 3.094 2.994 3.028 384,619 -0.05(-1.64%)
Jul 09, 2007 3.129 3.129 3.060 3.079 106,309 -0.01(-0.31%)
Jul 06, 2007 3.107 3.107 3.016 3.088 162,162 -0.04(-1.41%)
Jul 05, 2007 3.151 3.154 3.107 3.132 144,391 -0.02(-0.60%)
Jul 03, 2007 3.072 3.151 3.072 3.151 246,892 +0.07(+2.15%)
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.