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 29, 2016 5.579 5.861 5.561 5.855 3,010,139 +0.28(+5.06%)
Jan 28, 2016 5.391 5.717 5.366 5.573 3,233,540 +0.36(+6.98%)
Jan 27, 2016 5.203 5.238 5.166 5.209 2,182,501 +0.00(+0.00%)
Jan 26, 2016 5.072 5.222 5.031 5.209 1,536,848 +0.17(+3.36%)
Jan 25, 2016 5.122 5.128 5.028 5.040 1,555,663 -0.09(-1.71%)
Jan 22, 2016 4.971 5.134 4.959 5.128 1,122,780 +0.19(+3.81%)
Jan 21, 2016 4.952 5.034 4.902 4.940 1,779,985 +0.01(+0.13%)
Jan 20, 2016 4.952 4.978 4.689 4.934 2,393,606 -0.08(-1.63%)
Jan 19, 2016 5.166 5.172 4.996 5.015 1,709,244 -0.14(-2.68%)
Jan 15, 2016 5.203 5.153 5.153 5.153 2,340,425 -0.13(-2.49%)
Jan 14, 2016 5.297 5.329 5.166 5.285 1,548,418 +0.00(+0.00%)
Jan 13, 2016 5.404 5.435 5.231 5.285 1,712,031 -0.12(-2.20%)
Jan 12, 2016 5.617 5.617 5.366 5.404 1,997,099 -0.18(-3.25%)
Jan 11, 2016 5.579 5.611 5.535 5.586 1,505,133 +0.04(+0.68%)
Jan 08, 2016 5.604 5.636 5.548 5.548 1,488,776 -0.04(-0.67%)
Jan 07, 2016 5.617 5.655 5.586 5.586 2,809,788 -0.09(-1.66%)
Jan 06, 2016 5.648 5.724 5.642 5.680 1,507,842 +0.01(+0.22%)
Jan 05, 2016 5.611 5.698 5.573 5.667 1,167,555 +0.07(+1.23%)
Jan 04, 2016 5.473 5.604 5.423 5.598 2,179,763 +0.12(+2.17%)
Dec 31, 2015 5.554 5.479 5.479 5.479 1,679,229 -0.09(-1.58%)
Dec 30, 2015 5.630 5.630 5.548 5.567 1,174,230 -0.06(-1.00%)
Dec 29, 2015 5.686 5.708 5.604 5.623 1,261,974 -0.07(-1.21%)
Dec 28, 2015 5.723 5.723 5.638 5.692 2,001,742 -0.03(-0.53%)
Dec 24, 2015 5.698 5.723 5.723 5.723 1,307,258 +0.02(+0.32%)
Dec 23, 2015 5.570 5.710 5.540 5.704 2,805,088 +0.16(+2.86%)
Dec 22, 2015 5.485 5.570 5.473 5.546 1,220,268 +0.08(+1.45%)
Dec 21, 2015 5.485 5.509 5.394 5.467 1,382,193 +0.01(+0.11%)
Dec 18, 2015 5.515 5.546 5.436 5.461 4,726,511 -0.05(-0.99%)
Dec 17, 2015 5.485 5.528 5.430 5.515 1,713,197 +0.05(+1.00%)
Dec 16, 2015 5.357 5.461 5.345 5.461 1,688,149 +0.12(+2.17%)
Dec 15, 2015 5.308 5.394 5.272 5.345 1,497,282 +0.04(+0.69%)
Dec 14, 2015 5.406 5.448 5.263 5.308 2,054,024 -0.15(-2.68%)
Dec 11, 2015 5.491 5.491 5.424 5.455 1,261,038 -0.08(-1.43%)
Dec 10, 2015 5.455 5.546 5.455 5.534 1,193,229 +0.06(+1.11%)
Dec 09, 2015 5.467 5.525 5.436 5.473 1,215,389 +0.00(+0.00%)
Dec 08, 2015 5.479 5.503 5.437 5.473 803,224 -0.03(-0.55%)
Dec 07, 2015 5.601 5.616 5.485 5.503 1,498,399 -0.10(-1.85%)
Dec 04, 2015 5.619 5.662 5.595 5.607 1,046,050 -0.01(-0.22%)
Dec 03, 2015 5.607 5.656 5.601 5.619 1,184,579 +0.01(+0.22%)
Dec 02, 2015 5.778 5.778 5.607 5.607 1,789,010 -0.16(-2.85%)
Dec 01, 2015 5.790 5.832 5.759 5.771 1,625,048 -0.01(-0.21%)
Nov 30, 2015 5.875 5.881 5.778 5.784 1,713,712 -0.10(-1.76%)
Nov 27, 2015 5.826 5.893 5.826 5.887 356,878 +0.03(+0.52%)
Nov 25, 2015 5.826 5.857 5.857 5.857 815,005 +0.01(+0.10%)
Nov 24, 2015 5.820 5.863 5.796 5.851 569,129 +0.01(+0.10%)
Nov 23, 2015 5.832 5.869 5.802 5.845 1,160,739 -0.02(-0.31%)
Nov 20, 2015 5.881 5.906 5.834 5.863 1,284,074 -0.01(-0.10%)
Nov 19, 2015 5.826 5.881 5.826 5.869 822,148 +0.02(+0.42%)
Nov 18, 2015 5.771 5.845 5.765 5.845 722,626 +0.07(+1.27%)
Nov 17, 2015 5.838 5.838 5.747 5.771 840,033 -0.06(-1.04%)
Nov 16, 2015 5.784 5.845 5.747 5.832 936,747 +0.03(+0.53%)
Nov 13, 2015 5.796 5.834 5.771 5.802 661,426 -0.02(-0.31%)
Nov 12, 2015 5.857 5.887 5.808 5.820 879,057 -0.06(-1.04%)
Nov 11, 2015 5.881 5.924 5.863 5.881 555,856 +0.01(+0.10%)
Nov 10, 2015 5.796 5.881 5.796 5.875 824,265 +0.06(+1.05%)
Nov 09, 2015 5.857 5.869 5.796 5.814 919,589 -0.06(-1.04%)
Nov 06, 2015 5.863 5.896 5.786 5.875 1,560,636 -0.03(-0.52%)
Nov 05, 2015 5.960 5.991 5.887 5.906 869,823 -0.07(-1.12%)
Nov 04, 2015 6.027 6.033 5.933 5.973 1,138,208 -0.05(-0.81%)
Nov 03, 2015 5.985 6.027 5.948 6.021 1,444,985 +0.02(+0.30%)
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.