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 28, 2011 4.695 4.710 4.677 4.695 1,154,136 +0.03(+0.61%)
Feb 25, 2011 4.613 4.667 4.613 4.667 1,311,156 +0.05(+1.16%)
Feb 24, 2011 4.577 4.617 4.559 4.613 1,885,833 +0.05(+1.18%)
Feb 23, 2011 4.574 4.588 4.559 4.559 1,334,200 -0.01(-0.23%)
Feb 22, 2011 4.556 4.592 4.556 4.570 1,378,848 -0.01(-0.16%)
Feb 18, 2011 4.570 4.577 4.545 4.577 1,890,036 +0.02(+0.47%)
Feb 17, 2011 4.584 4.588 4.538 4.556 1,274,674 -0.02(-0.47%)
Feb 16, 2011 4.574 4.584 4.534 4.577 2,129,884 +0.01(+0.16%)
Feb 15, 2011 4.627 4.631 4.567 4.570 2,965,196 -0.08(-1.62%)
Feb 14, 2011 4.677 4.681 4.638 4.645 1,944,432 -0.03(-0.54%)
Feb 11, 2011 4.688 4.695 4.667 4.670 1,671,368 -0.01(-0.31%)
Feb 10, 2011 4.688 4.702 4.676 4.684 1,514,966 -0.01(-0.15%)
Feb 09, 2011 4.706 4.709 4.670 4.692 1,682,249 -0.02(-0.45%)
Feb 08, 2011 4.727 4.738 4.695 4.713 2,597,179 -0.01(-0.23%)
Feb 07, 2011 4.692 4.735 4.681 4.724 1,840,199 +0.04(+0.92%)
Feb 04, 2011 4.706 4.706 4.634 4.681 1,210,096 -0.01(-0.30%)
Feb 03, 2011 4.645 4.699 4.577 4.695 1,925,063 +0.07(+1.47%)
Feb 02, 2011 4.624 4.642 4.606 4.627 1,186,759 -0.02(-0.38%)
Feb 01, 2011 4.556 4.649 4.534 4.645 1,791,361 +0.10(+2.28%)
Jan 31, 2011 4.542 4.577 4.534 4.542 1,203,388 +0.01(+0.16%)
Jan 28, 2011 4.577 4.584 4.520 4.534 1,608,912 -0.05(-1.01%)
Jan 27, 2011 4.588 4.609 4.574 4.581 1,083,186 -0.03(-0.54%)
Jan 26, 2011 4.592 4.609 4.559 4.606 1,256,752 +0.03(+0.62%)
Jan 25, 2011 4.556 4.581 4.542 4.577 934,567 +0.02(+0.39%)
Jan 24, 2011 4.517 4.567 4.515 4.559 1,127,283 +0.05(+1.11%)
Jan 21, 2011 4.520 4.527 4.502 4.509 1,442,942 +0.00(+0.08%)
Jan 20, 2011 4.513 4.545 4.499 4.506 1,460,279 -0.00(-0.08%)
Jan 19, 2011 4.545 4.549 4.495 4.509 2,460,526 -0.04(-0.86%)
Jan 18, 2011 4.552 4.563 4.538 4.549 1,723,898 -0.00(-0.08%)
Jan 14, 2011 4.556 4.563 4.538 4.552 1,276,725 +0.00(+0.00%)
Jan 13, 2011 4.556 4.563 4.538 4.552 1,118,260 +0.00(+0.00%)
Jan 12, 2011 4.559 4.559 4.538 4.552 887,301 +0.01(+0.31%)
Jan 11, 2011 4.534 4.545 4.513 4.538 1,121,163 +0.01(+0.24%)
Jan 10, 2011 4.542 4.570 4.513 4.527 1,162,523 -0.02(-0.39%)
Jan 07, 2011 4.552 4.584 4.520 4.545 1,071,370 +0.00(+0.00%)
Jan 06, 2011 4.556 4.595 4.538 4.545 1,100,780 -0.00(-0.08%)
Jan 05, 2011 4.502 4.556 4.495 4.549 1,551,524 +0.04(+0.95%)
Jan 04, 2011 4.534 4.542 4.488 4.506 1,955,758 -0.04(-0.79%)
Jan 03, 2011 4.513 4.567 4.506 4.542 2,180,183 +0.04(+0.95%)
Dec 31, 2010 4.517 4.549 4.499 4.499 1,055,365 -0.03(-0.71%)
Dec 30, 2010 4.534 4.552 4.527 4.531 1,342,394 -0.00(-0.08%)
Dec 29, 2010 4.499 4.552 4.474 4.534 1,972,508 +0.05(+1.03%)
Dec 28, 2010 4.530 4.530 4.488 4.488 2,848,760 -0.02(-0.46%)
Dec 27, 2010 4.488 4.519 4.488 4.509 1,954,850 +0.01(+0.31%)
Dec 23, 2010 4.443 4.516 4.443 4.495 2,586,083 +0.04(+0.86%)
Dec 22, 2010 4.394 4.457 4.394 4.457 2,272,669 +0.07(+1.50%)
Dec 21, 2010 4.360 4.401 4.356 4.391 1,363,304 +0.03(+0.80%)
Dec 20, 2010 4.353 4.367 4.335 4.356 1,840,400 +0.02(+0.56%)
Dec 17, 2010 4.322 4.332 4.290 4.332 2,489,762 +0.02(+0.48%)
Dec 16, 2010 4.280 4.322 4.263 4.311 1,450,481 +0.05(+1.06%)
Dec 15, 2010 4.332 4.342 4.252 4.266 1,910,736 -0.06(-1.44%)
Dec 14, 2010 4.325 4.356 4.311 4.329 1,664,275 +0.02(+0.40%)
Dec 13, 2010 4.277 4.322 4.263 4.311 1,945,948 +0.05(+1.22%)
Dec 10, 2010 4.197 4.270 4.176 4.259 3,702,995 +0.12(+3.02%)
Dec 09, 2010 4.162 4.162 4.131 4.134 1,795,126 -0.02(-0.42%)
Dec 08, 2010 4.169 4.176 4.124 4.152 1,912,312 -0.01(-0.25%)
Dec 07, 2010 4.211 4.211 4.141 4.162 1,825,381 -0.03(-0.74%)
Dec 06, 2010 4.211 4.211 4.180 4.193 1,419,467 -0.01(-0.33%)
Dec 03, 2010 4.131 4.211 4.121 4.207 1,525,091 +0.06(+1.34%)
Dec 02, 2010 4.100 4.159 4.093 4.152 1,762,688 +0.04(+0.93%)
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.