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 (%)
Feb 27, 2009 3.063 3.271 3.063 3.157 0 +0.03(+1.11%)
Feb 26, 2009 3.230 3.296 3.108 3.123 1,595,895 -0.07(-2.07%)
Feb 25, 2009 3.299 3.337 3.170 3.189 1,810,688 -0.13(-3.89%)
Feb 24, 2009 3.202 3.359 3.104 3.318 1,813,684 +0.16(+4.99%)
Feb 23, 2009 3.324 3.362 3.151 3.161 1,860,254 -0.14(-4.39%)
Feb 20, 2009 3.176 3.331 3.151 3.306 1,938,708 +0.09(+2.74%)
Feb 19, 2009 3.369 3.451 3.189 3.217 2,214,967 -0.18(-5.38%)
Feb 18, 2009 3.457 3.463 3.312 3.400 1,767,476 +0.00(+0.09%)
Feb 17, 2009 3.324 3.460 3.312 3.397 2,234,827 +0.00(+0.00%)
Feb 13, 2009 3.463 3.506 3.375 3.397 1,699,828 -0.08(-2.18%)
Feb 12, 2009 3.394 3.498 3.328 3.473 1,329,603 +0.04(+1.10%)
Feb 11, 2009 3.410 3.495 3.375 3.435 1,958,548 +0.04(+1.30%)
Feb 10, 2009 3.517 3.537 3.388 3.391 3,095,118 -0.12(-3.32%)
Feb 09, 2009 3.466 3.532 3.375 3.507 2,411,869 +0.02(+0.63%)
Feb 06, 2009 3.388 3.495 3.388 3.485 1,522,522 +0.09(+2.50%)
Feb 05, 2009 3.514 3.514 3.378 3.400 2,592,704 -0.13(-3.66%)
Feb 04, 2009 3.573 3.640 3.510 3.529 1,553,599 -0.07(-1.93%)
Feb 03, 2009 3.479 3.643 3.438 3.599 3,282,998 +0.10(+2.98%)
Feb 02, 2009 3.347 3.510 3.296 3.495 2,215,745 +0.13(+3.94%)
Jan 30, 2009 3.466 3.555 3.230 3.362 0 +0.02(+0.47%)
Jan 29, 2009 3.542 3.542 3.328 3.347 2,237,286 -0.20(-5.60%)
Jan 28, 2009 3.583 3.583 3.479 3.545 1,385,233 +0.07(+2.09%)
Jan 27, 2009 3.416 3.485 3.350 3.473 1,339,726 +0.05(+1.57%)
Jan 26, 2009 3.394 3.561 3.362 3.419 1,518,419 +0.04(+1.21%)
Jan 23, 2009 3.214 3.457 3.180 3.378 2,419,124 +0.14(+4.48%)
Jan 22, 2009 3.318 3.381 3.202 3.233 2,221,844 -0.15(-4.47%)
Jan 21, 2009 3.293 3.460 3.246 3.384 2,668,412 +0.10(+3.17%)
Jan 20, 2009 3.510 3.529 3.280 3.280 2,321,360 -0.25(-7.14%)
Jan 16, 2009 3.561 3.608 3.466 3.532 1,628,641 -0.01(-0.36%)
Jan 15, 2009 3.491 3.586 3.284 3.545 2,280,581 +0.05(+1.53%)
Jan 14, 2009 3.510 3.643 3.485 3.491 1,341,024 -0.10(-2.81%)
Jan 13, 2009 3.469 3.633 3.466 3.592 2,371,703 +0.04(+1.24%)
Jan 12, 2009 3.684 3.703 3.488 3.548 2,749,303 -0.14(-3.84%)
Jan 09, 2009 3.766 3.788 3.671 3.690 2,562,537 -0.09(-2.25%)
Jan 08, 2009 3.668 3.781 3.630 3.775 2,172,586 +0.07(+1.96%)
Jan 07, 2009 3.703 3.706 3.618 3.703 2,068,910 -0.05(-1.26%)
Jan 06, 2009 3.583 3.819 3.523 3.750 1,938,955 +0.16(+4.48%)
Jan 05, 2009 3.343 3.608 3.331 3.589 2,428,504 +0.20(+5.86%)
Jan 02, 2009 3.391 3.463 3.331 3.391 0 -0.00(-0.09%)
Jan 01, 2009 3.277 3.428 3.274 3.394 0 +0.00(+0.00%)
Dec 31, 2008 3.277 3.428 3.274 3.394 2,419,400 +0.13(+3.86%)
Dec 30, 2008 3.246 3.309 3.230 3.268 1,325,068 +0.03(+1.07%)
Dec 29, 2008 3.243 3.277 3.167 3.233 1,339,926 -0.09(-2.56%)
Dec 26, 2008 3.365 3.394 3.239 3.318 1,802,828 -0.06(-1.68%)
Dec 24, 2008 3.365 3.403 3.315 3.375 488,447 +0.01(+0.19%)
Dec 23, 2008 3.428 3.428 3.321 3.369 1,578,216 -0.03(-0.93%)
Dec 22, 2008 3.318 3.400 3.261 3.400 1,843,191 +0.08(+2.47%)
Dec 19, 2008 3.249 3.400 3.224 3.318 2,571,407 +0.11(+3.54%)
Dec 18, 2008 3.271 3.359 3.072 3.205 1,677,665 -0.07(-2.21%)
Dec 17, 2008 2.956 3.444 2.953 3.277 3,495,367 +0.07(+2.16%)
Dec 16, 2008 2.994 3.224 2.972 3.208 2,558,520 +0.28(+9.46%)
Dec 15, 2008 3.057 3.094 2.896 2.931 1,866,699 -0.06(-2.11%)
Dec 12, 2008 2.823 3.013 2.726 2.994 3,373,567 +0.08(+2.59%)
Dec 11, 2008 3.057 3.132 2.915 2.918 1,813,627 -0.16(-5.32%)
Dec 10, 2008 3.085 3.173 3.000 3.082 1,513,081 +0.03(+1.03%)
Dec 09, 2008 3.192 3.214 3.038 3.050 2,362,484 -0.16(-5.10%)
Dec 08, 2008 3.334 3.334 3.120 3.214 3,977,334 -0.03(-0.97%)
Dec 05, 2008 2.959 3.261 2.959 3.246 2,240,272 +0.16(+5.10%)
Dec 04, 2008 3.268 3.334 3.000 3.088 2,366,464 -0.23(-6.93%)
Dec 03, 2008 3.167 3.343 3.069 3.318 3,229,005 +0.12(+3.85%)
Dec 02, 2008 3.151 3.217 3.013 3.195 2,882,673 +0.12(+3.79%)
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.