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 (%)
Oct 31, 2013 5.810 5.870 5.776 5.850 3,347,876 +0.02(+0.42%)
Oct 30, 2013 5.761 5.890 5.741 5.825 4,647,741 +0.06(+1.12%)
Oct 29, 2013 5.805 5.805 5.741 5.761 6,165,544 -0.07(-1.19%)
Oct 28, 2013 5.835 5.870 5.810 5.830 2,353,133 -0.00(-0.08%)
Oct 25, 2013 5.865 5.870 5.820 5.835 1,469,572 -0.01(-0.25%)
Oct 24, 2013 5.865 5.890 5.563 5.850 5,268,980 -0.14(-2.31%)
Oct 23, 2013 6.003 6.028 5.959 5.988 2,167,020 -0.01(-0.16%)
Oct 22, 2013 6.028 6.063 5.991 5.998 2,061,126 +0.02(+0.33%)
Oct 21, 2013 6.018 6.048 5.979 5.979 1,735,923 -0.05(-0.82%)
Oct 18, 2013 6.043 6.053 5.993 6.028 2,233,548 +0.02(+0.33%)
Oct 17, 2013 5.845 6.008 5.840 6.008 2,094,515 +0.17(+2.88%)
Oct 16, 2013 5.820 5.867 5.801 5.840 1,137,501 +0.03(+0.51%)
Oct 15, 2013 5.830 5.875 5.810 5.810 1,027,014 -0.02(-0.42%)
Oct 14, 2013 5.845 5.894 5.815 5.835 1,493,340 -0.03(-0.59%)
Oct 11, 2013 5.815 5.870 5.801 5.870 1,880,085 +0.05(+0.94%)
Oct 10, 2013 5.771 5.840 5.756 5.815 1,806,789 +0.08(+1.38%)
Oct 09, 2013 5.726 5.776 5.702 5.736 1,827,488 +0.00(+0.09%)
Oct 08, 2013 5.731 5.791 5.721 5.731 1,163,533 -0.03(-0.52%)
Oct 07, 2013 5.721 5.771 5.697 5.761 1,296,188 +0.02(+0.34%)
Oct 04, 2013 5.786 5.805 5.736 5.741 1,162,354 -0.06(-1.02%)
Oct 03, 2013 5.820 5.860 5.766 5.801 1,682,320 -0.04(-0.76%)
Oct 02, 2013 5.820 5.894 5.791 5.845 1,961,611 +0.00(+0.00%)
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.