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 (%)
Oct 31, 2008 3.044 3.214 2.987 3.167 2,869,563 +0.08(+2.55%)
Oct 30, 2008 2.972 3.088 2.937 3.088 2,433,109 +0.20(+6.87%)
Oct 29, 2008 2.830 3.009 2.789 2.890 2,050,371 +0.06(+2.00%)
Oct 28, 2008 2.719 2.836 2.515 2.833 3,483,114 +0.22(+8.44%)
Oct 27, 2008 2.723 2.871 2.578 2.612 2,053,564 -0.13(-4.60%)
Oct 24, 2008 2.477 2.896 2.477 2.738 2,344,113 -0.13(-4.51%)
Oct 23, 2008 2.962 3.028 2.773 2.868 2,687,250 -0.05(-1.62%)
Oct 22, 2008 2.899 3.079 2.833 2.915 1,840,096 -0.07(-2.32%)
Oct 21, 2008 2.972 3.126 2.962 2.984 2,119,558 -0.09(-3.07%)
Oct 20, 2008 2.842 3.116 2.805 3.079 2,759,658 +0.27(+9.53%)
Oct 17, 2008 2.738 2.968 2.704 2.811 3,577,019 +0.07(+2.53%)
Oct 16, 2008 2.874 2.877 2.638 2.742 3,285,955 +0.03(+1.05%)
Oct 15, 2008 3.154 3.154 2.710 2.713 2,149,604 -0.51(-15.92%)
Oct 14, 2008 3.271 3.306 2.959 3.227 2,308,466 +0.06(+1.89%)
Oct 13, 2008 3.101 3.214 2.984 3.167 3,353,356 +0.17(+5.79%)
Oct 10, 2008 2.508 3.091 2.370 2.994 6,082,314 +0.19(+6.74%)
Oct 09, 2008 3.009 3.069 2.653 2.805 4,962,126 -0.10(-3.37%)
Oct 08, 2008 3.057 3.060 2.786 2.902 4,914,496 -0.14(-4.56%)
Oct 07, 2008 3.041 3.104 2.874 3.041 2,932,394 +0.11(+3.65%)
Oct 06, 2008 3.148 3.148 2.726 2.934 6,912,651 -0.22(-6.90%)
Oct 03, 2008 3.246 3.406 3.139 3.151 0 -0.04(-1.38%)
Oct 02, 2008 3.381 3.381 3.135 3.195 2,006,571 -0.20(-6.02%)
Oct 01, 2008 3.397 3.441 3.167 3.400 2,621,928 -0.05(-1.46%)
Sep 30, 2008 3.154 3.451 3.098 3.451 2,976,298 +0.42(+13.71%)
Sep 29, 2008 3.274 3.277 2.861 3.035 4,032,914 -0.37(-10.92%)
Sep 26, 2008 3.265 3.419 3.217 3.406 0 -0.18(-4.93%)
Sep 25, 2008 3.561 3.621 3.510 3.583 2,035,205 +0.08(+2.34%)
Sep 24, 2008 3.507 3.649 3.454 3.501 1,919,838 -0.00(-0.09%)
Sep 23, 2008 3.485 3.659 3.460 3.504 2,602,434 -0.06(-1.59%)
Sep 22, 2008 3.854 3.876 3.504 3.561 4,377,799 -0.32(-8.20%)
Sep 19, 2008 3.974 4.160 3.766 3.879 0 +0.30(+8.27%)
Sep 18, 2008 3.558 3.750 3.277 3.583 3,893,032 +0.10(+2.99%)
Sep 17, 2008 4.037 4.043 3.441 3.479 4,492,610 -0.52(-12.93%)
Sep 16, 2008 3.844 4.002 3.781 3.996 2,729,767 +0.10(+2.59%)
Sep 15, 2008 4.049 4.097 3.781 3.895 3,099,348 -0.25(-6.08%)
Sep 12, 2008 3.923 4.147 3.885 4.147 2,881,346 +0.17(+4.28%)
Sep 11, 2008 3.769 3.980 3.633 3.977 2,971,827 +0.15(+4.04%)
Sep 10, 2008 3.942 4.049 3.797 3.822 3,021,964 -0.14(-3.58%)
Sep 09, 2008 4.018 4.160 3.914 3.964 5,268,574 -0.09(-2.18%)
Sep 08, 2008 4.065 4.207 3.879 4.052 8,820,593 +0.43(+12.02%)
Sep 05, 2008 3.498 3.633 3.469 3.618 0 +0.06(+1.59%)
Sep 04, 2008 3.542 3.614 3.498 3.561 1,464,023 -0.02(-0.62%)
Sep 03, 2008 3.599 3.636 3.491 3.583 2,927,129 -0.03(-0.96%)
Sep 02, 2008 3.747 3.807 3.599 3.618 1,486,478 -0.08(-2.21%)
Aug 29, 2008 3.712 3.734 3.681 3.699 0 -0.02(-0.51%)
Aug 28, 2008 3.703 3.753 3.690 3.718 2,310,634 +0.04(+1.03%)
Aug 27, 2008 3.599 3.693 3.580 3.681 1,148,060 +0.08(+2.10%)
Aug 26, 2008 3.555 3.624 3.539 3.605 1,114,800 +0.05(+1.51%)
Aug 25, 2008 3.592 3.674 3.495 3.551 609,269 -0.07(-1.91%)
Aug 22, 2008 3.605 3.643 3.526 3.621 1,062,359 +0.10(+2.77%)
Aug 21, 2008 3.526 3.570 3.466 3.523 1,010,975 -0.01(-0.27%)
Aug 20, 2008 3.454 3.583 3.451 3.532 1,150,783 +0.08(+2.19%)
Aug 19, 2008 3.463 3.473 3.359 3.457 2,373,890 +0.02(+0.46%)
Aug 18, 2008 3.526 3.567 3.441 3.441 1,295,701 -0.04(-1.09%)
Aug 15, 2008 3.583 3.608 3.410 3.479 0 -0.04(-1.08%)
Aug 14, 2008 3.438 3.545 3.407 3.517 675,588 +0.04(+1.18%)
Aug 13, 2008 3.460 3.491 3.362 3.476 922,198 +0.02(+0.55%)
Aug 12, 2008 3.570 3.602 3.447 3.457 1,090,659 -0.10(-2.92%)
Aug 11, 2008 3.476 3.592 3.406 3.561 1,330,088 +0.04(+1.16%)
Aug 08, 2008 3.287 3.564 3.265 3.520 2,104,430 +0.25(+7.51%)
Aug 07, 2008 3.410 3.451 3.246 3.274 2,945,738 -0.13(-3.80%)
Aug 06, 2008 3.466 3.514 3.359 3.403 2,017,967 -0.06(-1.73%)
Aug 05, 2008 3.362 3.520 3.362 3.463 1,802,409 +0.08(+2.33%)
Aug 04, 2008 3.542 3.542 3.372 3.384 1,334,960 -0.11(-3.16%)
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.