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, 2014 6.304 6.436 6.299 6.401 2,338,717 +0.02(+0.24%)
Jan 30, 2014 6.411 6.431 6.335 6.385 5,091,884 +0.11(+1.78%)
Jan 29, 2014 6.213 6.289 6.203 6.274 1,731,521 +0.01(+0.16%)
Jan 28, 2014 6.304 6.325 6.259 6.264 2,094,753 -0.04(-0.64%)
Jan 27, 2014 6.355 6.355 6.243 6.304 1,604,787 -0.05(-0.80%)
Jan 24, 2014 6.309 6.370 6.309 6.355 2,356,089 +0.05(+0.72%)
Jan 23, 2014 6.254 6.314 6.243 6.309 1,279,525 +0.07(+1.06%)
Jan 22, 2014 6.213 6.264 6.193 6.243 1,456,022 +0.04(+0.57%)
Jan 21, 2014 6.167 6.213 6.157 6.208 1,828,534 +0.07(+1.07%)
Jan 17, 2014 6.137 6.142 6.142 6.142 1,188,924 +0.01(+0.08%)
Jan 16, 2014 6.122 6.137 6.101 6.137 850,899 +0.02(+0.33%)
Jan 15, 2014 6.147 6.172 6.117 6.117 1,728,317 -0.03(-0.50%)
Jan 14, 2014 6.183 6.188 6.137 6.147 1,158,736 -0.02(-0.33%)
Jan 13, 2014 6.208 6.233 6.162 6.167 3,017,843 -0.03(-0.49%)
Jan 10, 2014 6.203 6.256 6.198 6.198 2,412,087 +0.03(+0.49%)
Jan 09, 2014 6.193 6.198 6.122 6.167 1,331,364 -0.03(-0.49%)
Jan 08, 2014 6.233 6.236 6.172 6.198 1,538,551 -0.06(-0.89%)
Jan 07, 2014 6.218 6.269 6.183 6.254 1,130,391 +0.03(+0.49%)
Jan 06, 2014 6.198 6.264 6.183 6.223 1,725,656 +0.05(+0.82%)
Jan 03, 2014 6.132 6.198 6.117 6.172 967,954 +0.03(+0.50%)
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.