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 (%)
Sep 30, 2013 5.830 5.875 5.771 5.820 2,187,975 -0.04(-0.68%)
Sep 27, 2013 5.880 5.914 5.860 5.860 1,603,147 -0.03(-0.59%)
Sep 26, 2013 5.919 5.924 5.850 5.894 2,028,709 +0.00(+0.08%)
Sep 25, 2013 5.832 5.943 5.816 5.890 3,854,253 +0.05(+0.82%)
Sep 24, 2013 5.827 5.909 5.774 5.841 2,851,180 +0.00(+0.00%)
Sep 23, 2013 5.808 5.890 5.788 5.841 2,524,466 +0.02(+0.33%)
Sep 20, 2013 5.991 5.991 5.812 5.822 5,878,569 -0.18(-2.97%)
Sep 19, 2013 5.991 6.034 5.904 6.000 28,453,496 +0.03(+0.48%)
Sep 18, 2013 5.851 6.000 5.798 5.971 3,188,575 +0.11(+1.89%)
Sep 17, 2013 5.817 5.899 5.817 5.861 1,555,869 +0.04(+0.66%)
Sep 16, 2013 5.827 5.870 5.788 5.822 2,630,949 +0.08(+1.34%)
Sep 13, 2013 5.764 5.856 5.726 5.745 3,056,553 -0.01(-0.17%)
Sep 12, 2013 5.779 5.779 5.697 5.755 8,156,431 +0.13(+2.40%)
Sep 11, 2013 5.624 5.641 5.600 5.620 1,161,112 +0.00(+0.09%)
Sep 10, 2013 5.673 5.673 5.576 5.615 1,193,725 -0.05(-0.85%)
Sep 09, 2013 5.629 5.697 5.605 5.663 831,456 +0.05(+0.94%)
Sep 06, 2013 5.658 5.711 5.605 5.610 1,459,082 -0.01(-0.17%)
Sep 05, 2013 5.663 5.677 5.591 5.620 1,193,554 -0.06(-1.02%)
Sep 04, 2013 5.644 5.740 5.644 5.677 2,328,469 +0.02(+0.43%)
Sep 03, 2013 5.677 5.697 5.567 5.653 1,689,483 -0.00(-0.09%)
Aug 30, 2013 5.726 5.764 5.649 5.658 1,249,643 -0.07(-1.26%)
Aug 29, 2013 5.663 5.749 5.658 5.730 1,064,589 +0.06(+1.11%)
Aug 28, 2013 5.687 5.716 5.663 5.668 1,277,303 -0.03(-0.59%)
Aug 27, 2013 5.581 5.747 5.581 5.702 1,342,825 +0.09(+1.55%)
Aug 26, 2013 5.702 5.754 5.610 5.615 2,238,329 -0.06(-1.10%)
Aug 23, 2013 5.567 5.721 5.562 5.677 1,056,472 +0.12(+2.08%)
Aug 22, 2013 5.504 5.567 5.470 5.562 682,191 +0.08(+1.50%)
Aug 21, 2013 5.494 5.530 5.461 5.480 863,039 -0.04(-0.79%)
Aug 20, 2013 5.422 5.571 5.417 5.523 1,301,840 +0.10(+1.87%)
Aug 19, 2013 5.649 5.653 5.408 5.422 2,856,954 -0.22(-3.93%)
Aug 16, 2013 5.687 5.706 5.629 5.644 1,321,002 -0.05(-0.93%)
Aug 15, 2013 5.663 5.716 5.644 5.697 1,390,124 -0.02(-0.42%)
Aug 14, 2013 5.711 5.755 5.711 5.721 538,396 -0.00(-0.08%)
Aug 13, 2013 5.759 5.764 5.697 5.726 1,036,868 -0.04(-0.75%)
Aug 12, 2013 5.755 5.812 5.731 5.769 1,422,048 +0.01(+0.25%)
Aug 09, 2013 5.697 5.774 5.687 5.755 1,280,421 +0.06(+1.02%)
Aug 08, 2013 5.716 5.779 5.687 5.697 1,777,256 -0.01(-0.17%)
Aug 07, 2013 5.687 5.711 5.644 5.706 1,252,110 +0.02(+0.34%)
Aug 06, 2013 5.682 5.726 5.682 5.687 1,455,099 -0.02(-0.42%)
Aug 05, 2013 5.783 5.788 5.706 5.711 1,307,853 -0.08(-1.33%)
Aug 02, 2013 5.730 5.817 5.730 5.788 1,537,152 +0.08(+1.35%)
Aug 01, 2013 5.697 5.730 5.649 5.711 2,909,824 +0.01(+0.25%)
Jul 31, 2013 5.702 5.735 5.591 5.697 2,491,569 -0.03(-0.51%)
Jul 30, 2013 5.783 5.822 5.716 5.726 1,952,039 -0.03(-0.59%)
Jul 29, 2013 5.783 5.828 5.759 5.759 1,718,309 -0.04(-0.67%)
Jul 26, 2013 5.711 5.815 5.706 5.798 2,085,929 +0.07(+1.18%)
Jul 25, 2013 5.730 5.837 5.702 5.730 3,940,985 +0.23(+4.12%)
Jul 24, 2013 5.533 5.567 5.403 5.504 7,243,546 -0.13(-2.23%)
Jul 23, 2013 5.663 5.687 5.605 5.629 2,606,872 -0.04(-0.68%)
Jul 22, 2013 5.687 5.702 5.641 5.668 1,380,758 +0.01(+0.17%)
Jul 19, 2013 5.706 5.716 5.649 5.658 1,345,632 -0.04(-0.68%)
Jul 18, 2013 5.740 5.759 5.692 5.697 1,747,019 -0.04(-0.76%)
Jul 17, 2013 5.692 5.783 5.692 5.740 1,695,975 +0.04(+0.68%)
Jul 16, 2013 5.764 5.779 5.702 5.702 1,499,762 -0.06(-1.09%)
Jul 15, 2013 5.697 5.774 5.696 5.764 876,107 +0.05(+0.93%)
Jul 12, 2013 5.755 5.764 5.678 5.711 1,071,919 -0.04(-0.67%)
Jul 11, 2013 5.644 5.755 5.639 5.750 1,524,655 +0.17(+3.11%)
Jul 10, 2013 5.600 5.605 5.552 5.576 1,765,894 -0.01(-0.26%)
Jul 09, 2013 5.509 5.596 5.506 5.591 2,086,894 +0.09(+1.67%)
Jul 08, 2013 5.441 5.571 5.379 5.499 1,634,793 +0.03(+0.53%)
Jul 05, 2013 5.783 5.783 5.340 5.470 5,395,148 -0.30(-5.26%)
Jul 03, 2013 5.783 5.808 5.735 5.774 1,053,436 -0.03(-0.58%)
Jul 02, 2013 5.861 5.914 5.793 5.808 1,556,772 -0.07(-1.15%)
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.