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 29, 2010 11.27 11.45 11.25 11.40 646,359 +0.14(+1.24%)
Oct 28, 2010 11.06 11.29 11.03 11.26 1,497,001 +0.33(+3.02%)
Oct 27, 2010 10.99 11.04 10.93 10.93 433,060 -0.11(-1.00%)
Oct 25, 2010 11.03 11.10 11.00 11.04 413,800 +0.00(+0.00%)
Oct 22, 2010 11.15 11.19 11.01 11.04 674,335 -0.13(-1.16%)
Oct 21, 2010 11.19 11.22 11.11 11.17 592,644 +0.00(+0.00%)
Oct 20, 2010 11.15 11.20 11.14 11.17 488,609 +0.03(+0.27%)
Oct 19, 2010 11.08 11.20 11.05 11.14 1,122,694 +0.02(+0.18%)
Oct 18, 2010 11.00 11.13 11.00 11.12 647,305 +0.11(+1.00%)
Oct 15, 2010 11.12 11.14 11.00 11.01 668,669 -0.03(-0.27%)
Oct 14, 2010 11.03 11.12 11.01 11.04 633,702 +0.01(+0.09%)
Oct 13, 2010 10.99 11.07 10.95 11.03 714,490 +0.04(+0.36%)
Oct 12, 2010 10.95 11.05 10.92 10.99 1,089,887 +0.03(+0.27%)
Oct 11, 2010 11.03 11.05 10.95 10.96 576,920 -0.07(-0.63%)
Oct 08, 2010 11.03 11.05 10.90 11.03 1,065,118 +0.10(+0.91%)
Oct 07, 2010 10.98 11.02 10.87 10.93 1,388 -0.05(-0.46%)
Oct 06, 2010 10.98 11.06 10.94 10.98 761,883 -0.01(-0.09%)
Oct 05, 2010 10.92 11.00 10.80 10.99 984,249 +0.08(+0.73%)
Oct 04, 2010 10.83 10.92 10.83 10.91 570,550 +0.03(+0.28%)
Oct 01, 2010 10.88 10.92 10.85 10.88 490,396 +0.01(+0.06%)
Sep 30, 2010 10.87 10.91 10.80 10.87 19,123 -0.05(-0.43%)
Sep 29, 2010 10.91 10.97 10.78 10.92 902,184 -0.02(-0.18%)
Sep 28, 2010 10.94 10.97 10.85 10.94 14,113 -0.27(-2.41%)
Sep 27, 2010 11.30 11.34 11.18 11.21 1,167,832 -0.09(-0.80%)
Sep 24, 2010 11.26 11.31 11.22 11.30 633,567 +0.14(+1.25%)
Sep 23, 2010 11.17 11.29 11.16 11.16 2,713 -0.06(-0.53%)
Sep 22, 2010 11.32 11.37 11.19 11.22 873,107 -0.11(-0.97%)
Sep 21, 2010 11.08 11.40 11.07 11.33 1,124,647 +0.24(+2.16%)
Sep 20, 2010 11.05 11.19 11.05 11.09 942,624 +0.03(+0.27%)
Sep 17, 2010 11.06 11.15 11.01 11.06 926,928 -0.01(-0.09%)
Sep 15, 2010 10.97 11.10 10.97 11.07 889,192 +0.03(+0.27%)
Sep 14, 2010 11.05 11.11 11.01 11.04 845,250 -0.03(-0.27%)
Sep 13, 2010 11.08 11.18 11.00 11.07 1,053,433 +0.02(+0.18%)
Sep 10, 2010 11.29 11.40 10.84 11.05 3,997,024 -0.76(-6.44%)
Sep 09, 2010 11.90 11.91 11.78 11.81 4,160 +0.01(+0.08%)
Sep 08, 2010 11.75 11.85 11.75 11.80 1,430 +0.04(+0.34%)
Sep 07, 2010 11.77 11.87 11.76 11.76 2,208 -0.07(-0.59%)
Sep 03, 2010 11.85 11.92 11.75 11.83 443,768 +0.02(+0.17%)
Sep 02, 2010 11.80 11.84 11.75 11.81 12,499 +0.01(+0.08%)
Sep 01, 2010 11.74 11.85 11.66 11.80 610,613 +0.16(+1.37%)
Aug 31, 2010 11.63 11.70 11.49 11.64 1,400 +0.10(+0.87%)
Aug 30, 2010 11.59 11.82 11.54 11.54 733,740 -0.11(-0.94%)
Aug 27, 2010 11.65 11.65 11.40 11.65 579,935 +0.17(+1.48%)
Aug 26, 2010 11.72 11.79 11.46 11.48 1,547 -0.25(-2.13%)
Aug 25, 2010 11.75 11.75 11.46 11.73 1,532 -0.05(-0.42%)
Aug 24, 2010 11.80 11.87 11.78 11.78 6,223 -0.08(-0.67%)
Aug 23, 2010 11.96 12.00 11.86 11.86 625,856 -0.02(-0.17%)
Aug 20, 2010 11.85 11.93 11.81 11.88 519,554 -0.02(-0.17%)
Aug 19, 2010 12.05 12.05 11.86 11.90 6,663 -0.13(-1.08%)
Aug 18, 2010 11.92 12.13 11.85 12.03 25,233 +0.13(+1.09%)
Aug 17, 2010 12.02 12.05 11.90 11.90 5,693 -0.06(-0.50%)
Aug 16, 2010 11.78 12.00 11.76 11.96 704,883 +0.11(+0.93%)
Aug 13, 2010 11.85 12.02 11.82 11.85 705,792 -0.16(-1.33%)
Aug 12, 2010 11.75 12.05 11.74 12.01 1,210,031 +0.15(+1.26%)
Aug 11, 2010 11.73 11.88 11.70 11.86 10,004 +0.04(+0.34%)
Aug 10, 2010 12.04 12.04 11.81 11.82 5,013 -0.22(-1.83%)
Aug 09, 2010 11.94 12.10 11.93 12.04 405,151 +0.13(+1.09%)
Aug 06, 2010 11.91 11.92 11.64 11.91 537,182 +0.15(+1.28%)
Aug 05, 2010 12.02 12.07 11.75 11.76 821,832 -0.31(-2.57%)
Aug 04, 2010 11.91 12.13 11.91 12.07 1,365 +0.17(+1.43%)
Aug 03, 2010 11.86 12.03 11.81 11.90 722,091 -0.03(-0.25%)
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.