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 30, 2008 3.469 3.501 3.375 3.419 3,565,223 -0.10(-2.78%)
Jun 27, 2008 3.662 3.687 3.406 3.517 18,203,348 -0.15(-4.04%)
Jun 26, 2008 3.712 3.728 3.595 3.665 3,129,791 -0.20(-5.29%)
Jun 25, 2008 3.907 3.933 3.870 3.870 2,207,726 -0.02(-0.57%)
Jun 24, 2008 3.914 3.920 3.785 3.892 3,610,023 +0.00(+0.00%)
Jun 23, 2008 3.926 3.977 3.879 3.892 2,088,884 -0.02(-0.56%)
Jun 20, 2008 3.907 3.942 3.895 3.914 1,330,447 -0.03(-0.64%)
Jun 19, 2008 3.958 3.958 3.886 3.939 2,233,462 +0.00(+0.08%)
Jun 18, 2008 3.967 3.970 3.911 3.936 1,149,574 -0.03(-0.72%)
Jun 17, 2008 4.015 4.018 3.952 3.964 2,642,228 +0.01(+0.32%)
Jun 16, 2008 3.895 4.015 3.895 3.952 2,030,924 +0.09(+2.20%)
Jun 13, 2008 3.920 4.018 3.819 3.866 2,829,315 +0.15(+3.98%)
Jun 12, 2008 3.744 3.750 3.671 3.718 2,430,675 +0.04(+1.03%)
Jun 11, 2008 3.835 3.860 3.460 3.681 6,138,011 -0.16(-4.18%)
Jun 10, 2008 3.857 4.090 3.807 3.841 7,125,366 -0.23(-5.72%)
Jun 09, 2008 4.194 4.194 4.065 4.074 3,590,401 -0.08(-1.90%)
Jun 06, 2008 4.235 4.238 4.112 4.153 7,012,300 -0.11(-2.66%)
Jun 05, 2008 4.188 4.276 4.134 4.267 2,816,653 +0.14(+3.36%)
Jun 04, 2008 4.330 4.330 4.097 4.128 2,022,067 -0.17(-4.03%)
Jun 03, 2008 4.317 4.342 4.248 4.301 1,952,728 +0.01(+0.22%)
Jun 02, 2008 4.282 4.358 4.282 4.292 1,935,369 -0.03(-0.58%)
May 30, 2008 4.223 4.333 4.213 4.317 4,114,477 +0.11(+2.70%)
May 29, 2008 4.141 4.204 4.114 4.204 2,229,372 +0.09(+2.22%)
May 28, 2008 4.141 4.156 4.074 4.112 3,139,051 +0.00(+0.08%)
May 27, 2008 4.175 4.178 4.085 4.109 1,130,524 -0.02(-0.53%)
May 26, 2008 4.093 4.134 4.084 4.131 0 +0.00(+0.00%)
May 23, 2008 4.093 4.134 4.084 4.131 2,738,342 +0.01(+0.23%)
May 22, 2008 4.087 4.141 4.065 4.122 1,852,616 +0.03(+0.62%)
May 21, 2008 4.169 4.182 4.068 4.097 3,794,427 -0.10(-2.33%)
May 20, 2008 4.260 4.286 4.153 4.194 2,925,711 -0.07(-1.70%)
May 19, 2008 4.232 4.323 4.223 4.267 1,460,754 -0.02(-0.37%)
May 16, 2008 4.223 4.314 4.191 4.282 2,476,439 +0.06(+1.42%)
May 15, 2008 4.153 4.232 4.144 4.223 1,042,239 +0.03(+0.83%)
May 14, 2008 4.093 4.200 4.093 4.188 2,390,020 +0.09(+2.15%)
May 13, 2008 4.112 4.112 4.049 4.100 2,548,796 -0.02(-0.53%)
May 12, 2008 4.141 4.141 4.081 4.122 2,864,191 +0.01(+0.15%)
May 09, 2008 4.150 4.150 4.034 4.115 1,039,910 -0.00(-0.08%)
May 08, 2008 4.106 4.163 4.081 4.119 1,395,109 -0.01(-0.31%)
May 07, 2008 4.125 4.147 4.052 4.131 2,279,417 +0.03(+0.61%)
May 06, 2008 4.052 4.106 3.996 4.106 2,164,389 +0.05(+1.24%)
May 05, 2008 4.207 4.213 3.996 4.056 2,826,087 -0.13(-3.09%)
May 02, 2008 4.279 4.282 4.100 4.185 2,881,172 +0.12(+2.95%)
May 01, 2008 4.065 4.137 3.926 4.065 4,503,073 +0.00(+0.00%)
Apr 30, 2008 3.911 4.100 3.797 4.065 2,781,796 +0.19(+4.96%)
Apr 29, 2008 3.939 3.955 3.791 3.873 2,044,430 -0.06(-1.60%)
Apr 28, 2008 3.885 3.989 3.851 3.936 2,037,569 +0.04(+1.13%)
Apr 25, 2008 3.939 4.018 3.816 3.892 3,126,665 -0.03(-0.80%)
Apr 24, 2008 4.002 4.018 3.848 3.923 3,138,895 -0.06(-1.43%)
Apr 23, 2008 4.169 4.241 3.958 3.980 3,688,857 -0.23(-5.46%)
Apr 22, 2008 4.270 4.289 4.097 4.210 4,158,486 -0.04(-1.04%)
Apr 21, 2008 4.185 4.286 4.182 4.254 3,892,274 +0.07(+1.66%)
Apr 18, 2008 4.238 4.311 4.169 4.185 4,652,044 +0.00(+0.00%)
Apr 17, 2008 3.904 4.235 3.895 4.185 2,016,504 +0.03(+0.61%)
Apr 16, 2008 4.106 4.178 4.068 4.160 5,248,509 +0.07(+1.62%)
Apr 15, 2008 4.087 4.112 4.018 4.093 4,025,040 +0.05(+1.17%)
Apr 14, 2008 3.955 4.112 3.955 4.046 2,267,357 +0.09(+2.39%)
Apr 11, 2008 4.043 4.052 3.907 3.952 1,522,274 -0.14(-3.39%)
Apr 10, 2008 4.021 4.097 3.989 4.090 1,592,172 +0.08(+1.96%)
Apr 09, 2008 4.081 4.097 3.977 4.011 2,952,736 -0.07(-1.77%)
Apr 08, 2008 4.021 4.128 3.980 4.084 2,790,615 +0.07(+1.65%)
Apr 07, 2008 3.876 4.024 3.800 4.018 3,986,090 +0.11(+2.82%)
Apr 04, 2008 3.936 3.986 3.848 3.907 1,574,969 -0.00(-0.08%)
Apr 03, 2008 3.873 3.933 3.844 3.911 3,977,925 +0.04(+0.98%)
Apr 02, 2008 3.816 3.873 3.681 3.873 4,829,571 +0.00(+0.08%)
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.