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 5.594 5.690 5.502 5.676 3,643,985 +0.01(+0.16%)
Jan 30, 2013 5.653 5.681 5.616 5.667 1,817,496 +0.02(+0.41%)
Jan 29, 2013 5.621 5.658 5.594 5.644 1,183,896 +0.02(+0.41%)
Jan 28, 2013 5.584 5.630 5.552 5.621 1,239,505 +0.04(+0.66%)
Jan 25, 2013 5.589 5.589 5.548 5.584 1,061,341 +0.00(+0.00%)
Jan 24, 2013 5.662 5.662 5.566 5.584 1,370,433 -0.07(-1.30%)
Jan 23, 2013 5.658 5.681 5.630 5.658 1,036,160 +0.00(+0.00%)
Jan 22, 2013 5.612 5.662 5.607 5.658 1,016,035 +0.04(+0.73%)
Jan 18, 2013 5.584 5.616 5.548 5.616 1,137,639 +0.03(+0.49%)
Jan 17, 2013 5.571 5.612 5.557 5.589 1,057,881 +0.02(+0.33%)
Jan 16, 2013 5.511 5.584 5.479 5.571 935,566 +0.04(+0.75%)
Jan 15, 2013 5.511 5.534 5.488 5.529 1,032,786 +0.01(+0.25%)
Jan 14, 2013 5.525 5.525 5.484 5.516 937,084 -0.01(-0.17%)
Jan 11, 2013 5.543 5.543 5.479 5.525 1,113,311 -0.00(-0.08%)
Jan 10, 2013 5.516 5.543 5.493 5.529 831,598 +0.02(+0.33%)
Jan 09, 2013 5.511 5.529 5.497 5.511 919,795 +0.02(+0.33%)
Jan 08, 2013 5.502 5.525 5.484 5.493 855,913 -0.01(-0.25%)
Jan 07, 2013 5.525 5.525 5.488 5.506 937,058 -0.01(-0.25%)
Jan 04, 2013 5.493 5.529 5.465 5.520 1,561,879 +0.06(+1.01%)
Jan 03, 2013 5.438 5.497 5.392 5.465 1,768,869 +0.03(+0.51%)
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.