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, 2011 12.71 12.81 12.69 12.71 429,998 +0.02(+0.16%)
Jan 28, 2011 12.81 12.83 12.65 12.69 574,901 -0.13(-1.01%)
Jan 27, 2011 12.84 12.90 12.80 12.82 387,047 -0.07(-0.54%)
Jan 26, 2011 12.85 12.90 12.76 12.89 449,066 +0.08(+0.62%)
Jan 25, 2011 12.75 12.82 12.71 12.81 333,942 +0.05(+0.39%)
Jan 24, 2011 12.64 12.78 12.63 12.76 402,804 +0.14(+1.11%)
Jan 21, 2011 12.65 12.67 12.60 12.62 515,596 +0.01(+0.08%)
Jan 20, 2011 12.63 12.72 12.59 12.61 521,791 -0.01(-0.08%)
Jan 19, 2011 12.72 12.73 12.58 12.62 879,202 -0.11(-0.86%)
Jan 18, 2011 12.74 12.77 12.70 12.73 615,988 -0.01(-0.08%)
Jan 14, 2011 12.75 12.77 12.70 12.74 456,203 +0.00(+0.00%)
Jan 13, 2011 12.75 12.77 12.70 12.74 399,580 +0.00(+0.00%)
Jan 12, 2011 12.76 12.76 12.70 12.74 317,053 +0.04(+0.31%)
Jan 11, 2011 12.69 12.72 12.63 12.70 400,617 +0.03(+0.24%)
Jan 10, 2011 12.71 12.79 12.63 12.67 415,396 -0.05(-0.39%)
Jan 07, 2011 12.74 12.83 12.65 12.72 382,825 +0.00(+0.00%)
Jan 06, 2011 12.75 12.86 12.70 12.72 393,334 -0.01(-0.08%)
Jan 05, 2011 12.60 12.75 12.58 12.73 554,395 +0.12(+0.95%)
Jan 04, 2011 12.69 12.71 12.56 12.61 698,837 -0.10(-0.79%)
Jan 03, 2011 12.63 12.78 12.61 12.71 779,029 +0.12(+0.95%)
Dec 31, 2010 12.64 12.73 12.59 12.59 377,106 -0.09(-0.71%)
Dec 30, 2010 12.69 12.74 12.67 12.68 479,668 -0.01(-0.08%)
Dec 29, 2010 12.59 12.74 12.52 12.69 704,822 -0.26(-2.01%)
Dec 28, 2010 13.07 13.07 12.95 12.95 987,271 -0.06(-0.46%)
Dec 27, 2010 12.95 13.04 12.95 13.01 677,476 +0.04(+0.31%)
Dec 23, 2010 12.82 13.03 12.82 12.97 896,237 +0.11(+0.86%)
Dec 22, 2010 12.68 12.86 12.68 12.86 787,620 +0.19(+1.50%)
Dec 21, 2010 12.58 12.70 12.57 12.67 472,469 +0.10(+0.80%)
Dec 20, 2010 12.56 12.60 12.51 12.57 637,812 +0.07(+0.56%)
Dec 17, 2010 12.47 12.50 12.38 12.50 862,856 +0.06(+0.48%)
Dec 16, 2010 12.35 12.47 12.30 12.44 502,681 +0.13(+1.06%)
Dec 15, 2010 12.50 12.53 12.27 12.31 662,188 -0.18(-1.44%)
Dec 14, 2010 12.48 12.57 12.44 12.49 576,774 +0.05(+0.40%)
Dec 13, 2010 12.34 12.47 12.30 12.44 674,391 +0.15(+1.22%)
Dec 10, 2010 12.11 12.32 12.05 12.29 1,283,316 +0.36(+3.02%)
Dec 09, 2010 12.01 12.01 11.92 11.93 622,122 -0.05(-0.42%)
Dec 08, 2010 12.03 12.05 11.90 11.98 662,734 -0.03(-0.25%)
Dec 07, 2010 12.15 12.15 11.95 12.01 632,607 -0.09(-0.74%)
Dec 06, 2010 12.15 12.15 12.06 12.10 491,933 -0.04(-0.33%)
Dec 03, 2010 11.92 12.15 11.89 12.14 528,538 +0.16(+1.34%)
Dec 02, 2010 11.83 12.00 11.81 11.98 610,880 +0.11(+0.93%)
Dec 01, 2010 11.83 11.87 11.77 11.87 423,996 +0.12(+1.02%)
Nov 30, 2010 11.78 11.81 11.73 11.75 491,142 -0.07(-0.59%)
Nov 29, 2010 11.76 11.84 11.71 11.82 423,162 +0.02(+0.17%)
Nov 26, 2010 11.73 11.83 11.73 11.80 119,872 +0.03(+0.25%)
Nov 24, 2010 11.75 11.77 11.77 11.77 345,590 +0.03(+0.26%)
Nov 23, 2010 11.64 11.81 11.62 11.74 557,603 +0.05(+0.43%)
Nov 22, 2010 11.63 11.71 11.63 11.69 513,230 +0.01(+0.09%)
Nov 19, 2010 11.66 11.74 11.33 11.68 717,148 +0.03(+0.26%)
Nov 18, 2010 11.67 11.70 11.59 11.65 613,175 +0.06(+0.52%)
Nov 17, 2010 11.44 11.65 11.33 11.59 606,429 +0.18(+1.58%)
Nov 16, 2010 11.51 11.53 11.33 11.41 687,695 -0.16(-1.38%)
Nov 15, 2010 11.63 11.74 11.56 11.57 641,900 -0.08(-0.69%)
Nov 12, 2010 11.55 11.69 11.55 11.65 662,953 +0.06(+0.52%)
Nov 11, 2010 11.48 11.65 11.48 11.59 592,815 +0.03(+0.26%)
Nov 10, 2010 11.50 11.59 11.44 11.56 565,833 +0.03(+0.26%)
Nov 09, 2010 11.65 11.70 11.45 11.53 615,384 -0.12(-1.03%)
Nov 08, 2010 11.67 11.70 11.56 11.65 539,766 -0.03(-0.26%)
Nov 05, 2010 11.61 11.74 11.51 11.68 853,856 +0.12(+1.04%)
Nov 04, 2010 11.44 11.63 11.44 11.56 1,209,099 +0.22(+1.94%)
Nov 03, 2010 11.44 11.53 11.27 11.34 851,526 -0.07(-0.61%)
Nov 02, 2010 11.46 11.53 11.38 11.41 784,551 +0.01(+0.09%)
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.