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, 2014 6.502 6.548 6.477 6.538 2,138,650 +0.05(+0.70%)
Feb 27, 2014 6.522 6.532 6.477 6.492 1,392,985 -0.03(-0.47%)
Feb 26, 2014 6.492 6.543 6.461 6.522 1,479,197 +0.06(+0.86%)
Feb 25, 2014 6.492 6.492 6.446 6.467 1,067,886 -0.01(-0.08%)
Feb 24, 2014 6.446 6.512 6.426 6.472 1,650,751 +0.05(+0.71%)
Feb 21, 2014 6.487 6.487 6.426 6.426 1,500,690 -0.05(-0.78%)
Feb 20, 2014 6.497 6.503 6.451 6.477 1,795,331 -0.02(-0.31%)
Feb 19, 2014 6.532 6.568 6.479 6.497 1,559,066 -0.04(-0.54%)
Feb 18, 2014 6.472 6.538 6.456 6.532 1,659,301 +0.06(+0.94%)
Feb 14, 2014 6.492 6.472 6.472 6.472 936,352 -0.01(-0.08%)
Feb 13, 2014 6.416 6.517 6.406 6.477 1,856,875 +0.06(+0.95%)
Feb 12, 2014 6.406 6.441 6.396 6.416 1,975,874 +0.01(+0.16%)
Feb 11, 2014 6.431 6.467 6.383 6.406 1,801,691 -0.01(-0.16%)
Feb 10, 2014 6.396 6.431 6.355 6.416 1,490,651 +0.05(+0.72%)
Feb 07, 2014 6.325 6.385 6.319 6.370 1,491,193 +0.05(+0.80%)
Feb 06, 2014 6.370 6.411 6.299 6.319 2,690,309 -0.05(-0.80%)
Feb 05, 2014 6.385 6.426 6.342 6.370 2,265,055 -0.02(-0.24%)
Feb 04, 2014 6.396 6.441 6.360 6.385 2,266,496 +0.01(+0.16%)
Feb 03, 2014 6.411 6.467 6.365 6.375 2,753,845 -0.03(-0.40%)
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%)
Jan 02, 2014 6.132 6.162 6.071 6.142 1,901,457 +0.02(+0.25%)
Dec 31, 2013 6.101 6.127 6.127 6.127 1,522,533 +0.02(+0.25%)
Dec 30, 2013 6.137 6.157 6.071 6.112 1,889,822 -0.03(-0.50%)
Dec 27, 2013 6.147 6.188 6.112 6.142 1,461,397 +0.01(+0.17%)
Dec 26, 2013 6.166 6.191 6.122 6.132 1,606,763 -0.01(-0.24%)
Dec 24, 2013 6.112 6.171 6.112 6.147 845,789 +0.02(+0.32%)
Dec 23, 2013 6.161 6.200 6.127 6.127 1,885,840 -0.03(-0.56%)
Dec 20, 2013 6.028 6.171 6.028 6.161 3,118,864 +0.14(+2.30%)
Dec 19, 2013 6.077 6.077 6.018 6.023 1,201,947 -0.08(-1.30%)
Dec 18, 2013 6.082 6.107 5.959 6.102 2,757,615 +0.03(+0.49%)
Dec 17, 2013 5.998 6.077 5.993 6.072 1,540,897 +0.07(+1.24%)
Dec 16, 2013 5.974 6.023 5.964 5.998 1,424,195 +0.02(+0.41%)
Dec 13, 2013 5.929 5.988 5.924 5.974 1,610,061 +0.05(+0.92%)
Dec 12, 2013 5.944 5.954 5.894 5.919 1,281,209 -0.01(-0.17%)
Dec 11, 2013 5.969 5.979 5.894 5.929 3,006,273 -0.02(-0.42%)
Dec 10, 2013 5.939 6.018 5.939 5.954 2,166,640 +0.03(+0.58%)
Dec 09, 2013 5.924 5.974 5.914 5.919 2,395,060 -0.01(-0.17%)
Dec 06, 2013 5.993 6.023 5.924 5.929 2,041,245 -0.05(-0.83%)
Dec 05, 2013 5.954 5.998 5.954 5.979 1,358,865 +0.00(+0.00%)
Dec 04, 2013 5.944 6.003 5.914 5.979 1,943,025 -0.00(-0.08%)
Dec 03, 2013 5.914 5.983 5.894 5.983 1,720,540 +0.05(+0.92%)
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.