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, 2013 12.20 12.41 12.00 12.38 1,670,723 +0.02(+0.16%)
Jan 30, 2013 12.33 12.39 12.25 12.36 833,300 +0.05(+0.41%)
Jan 29, 2013 12.26 12.34 12.20 12.31 542,802 +0.05(+0.41%)
Jan 28, 2013 12.18 12.28 12.11 12.26 568,298 +0.08(+0.66%)
Jan 25, 2013 12.19 12.19 12.10 12.18 486,612 +0.00(+0.00%)
Jan 24, 2013 12.35 12.35 12.14 12.18 628,327 -0.16(-1.30%)
Jan 23, 2013 12.34 12.39 12.28 12.34 475,067 +0.00(+0.00%)
Jan 22, 2013 12.24 12.35 12.23 12.34 465,840 +0.09(+0.73%)
Jan 18, 2013 12.18 12.25 12.10 12.25 521,594 +0.06(+0.49%)
Jan 17, 2013 12.15 12.24 12.12 12.19 485,026 +0.04(+0.33%)
Jan 16, 2013 12.02 12.18 11.95 12.15 428,946 +0.09(+0.75%)
Jan 15, 2013 12.02 12.07 11.97 12.06 473,520 +0.03(+0.25%)
Jan 14, 2013 12.05 12.05 11.96 12.03 429,642 -0.02(-0.17%)
Jan 11, 2013 12.09 12.09 11.95 12.05 510,440 -0.01(-0.08%)
Jan 10, 2013 12.03 12.09 11.98 12.06 381,278 +0.04(+0.33%)
Jan 09, 2013 12.02 12.06 11.99 12.02 421,715 +0.04(+0.33%)
Jan 08, 2013 12.00 12.05 11.96 11.98 392,426 -0.03(-0.25%)
Jan 07, 2013 12.05 12.05 11.97 12.01 429,630 -0.03(-0.25%)
Jan 04, 2013 11.98 12.06 11.92 12.04 716,103 +0.12(+1.01%)
Jan 03, 2013 11.86 11.99 11.76 11.92 811,005 +0.06(+0.51%)
Jan 02, 2013 11.66 11.86 11.47 11.86 1,088,487 +0.39(+3.40%)
Dec 31, 2012 11.34 11.50 11.34 11.47 885,093 +0.07(+0.61%)
Dec 28, 2012 11.30 11.49 11.30 11.40 1,176,203 +0.01(+0.09%)
Dec 27, 2012 11.64 11.64 11.26 11.39 1,411,499 -0.49(-4.12%)
Dec 26, 2012 11.94 11.99 11.84 11.88 1,103,375 -0.09(-0.75%)
Dec 24, 2012 11.96 12.04 11.90 11.97 546,405 -0.02(-0.17%)
Dec 21, 2012 12.03 12.13 11.94 11.99 1,353,845 -0.17(-1.40%)
Dec 20, 2012 12.10 12.16 12.05 12.16 695,027 +0.08(+0.66%)
Dec 19, 2012 11.94 12.09 11.87 12.08 885,906 +0.18(+1.51%)
Dec 18, 2012 11.77 11.90 11.72 11.90 734,528 +0.11(+0.93%)
Dec 17, 2012 11.63 11.79 11.61 11.79 706,626 +0.15(+1.29%)
Dec 14, 2012 11.70 11.70 11.58 11.64 608,033 -0.03(-0.26%)
Dec 13, 2012 11.89 11.89 11.65 11.67 1,625,205 -0.25(-2.10%)
Dec 12, 2012 12.06 12.08 11.88 11.92 1,148,090 -0.16(-1.32%)
Dec 11, 2012 12.19 12.22 12.01 12.08 943,868 -0.14(-1.15%)
Dec 10, 2012 12.09 12.25 12.08 12.22 794,864 +0.14(+1.16%)
Dec 07, 2012 12.10 12.18 12.06 12.08 746,851 +0.03(+0.25%)
Dec 06, 2012 12.01 12.17 12.00 12.05 559,712 +0.00(+0.00%)
Dec 05, 2012 12.13 12.15 12.02 12.05 611,213 -0.09(-0.74%)
Dec 04, 2012 12.03 12.16 11.96 12.14 869,968 +0.00(+0.00%)
Nov 30, 2012 12.07 12.20 12.02 12.14 1,316,723 +0.11(+0.91%)
Nov 29, 2012 12.05 12.08 11.95 12.03 1,317,771 +0.05(+0.42%)
Nov 28, 2012 12.03 12.09 11.93 11.98 1,065,174 -0.06(-0.50%)
Nov 27, 2012 12.10 12.12 11.97 12.04 745,482 -0.07(-0.58%)
Nov 26, 2012 12.13 12.20 12.01 12.11 1,030,157 -0.02(-0.16%)
Nov 23, 2012 12.00 12.18 11.93 12.13 762,955 +0.17(+1.42%)
Nov 21, 2012 11.97 12.02 11.84 11.96 693,231 +0.01(+0.08%)
Nov 20, 2012 11.93 11.98 11.76 11.95 1,250,688 +0.03(+0.25%)
Nov 19, 2012 11.99 12.09 11.88 11.92 1,034,707 +0.05(+0.42%)
Nov 16, 2012 11.51 11.96 11.50 11.87 1,641,083 +0.51(+4.49%)
Nov 15, 2012 11.06 11.48 10.81 11.36 2,682,224 +0.26(+2.34%)
Nov 14, 2012 11.52 11.60 10.90 11.10 3,463,812 -0.44(-3.81%)
Nov 13, 2012 11.86 11.88 11.42 11.54 2,593,802 -0.37(-3.11%)
Nov 12, 2012 11.94 12.04 11.91 11.91 970,290 -0.05(-0.42%)
Nov 09, 2012 11.91 12.05 11.83 11.96 1,065,355 -0.01(-0.08%)
Nov 08, 2012 11.84 12.05 11.83 11.97 1,196,082 +0.11(+0.93%)
Nov 07, 2012 12.00 12.00 11.45 11.86 3,248,330 -0.21(-1.74%)
Nov 06, 2012 12.31 12.32 12.03 12.07 1,787,306 -0.25(-2.03%)
Nov 05, 2012 12.33 12.37 12.20 12.32 773,579 +0.02(+0.16%)
Nov 02, 2012 12.55 12.56 12.30 12.30 1,548,864 -0.22(-1.76%)
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.