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 (%)
May 31, 2013 5.856 5.959 5.762 5.767 3,236,505 -0.13(-2.15%)
May 30, 2013 5.790 5.922 5.786 5.894 3,178,851 +0.15(+2.53%)
May 29, 2013 5.668 5.776 5.480 5.748 4,156,941 +0.03(+0.58%)
May 28, 2013 5.800 5.833 5.635 5.715 3,543,024 -0.04(-0.73%)
May 24, 2013 5.748 5.781 5.710 5.757 1,115,815 -0.02(-0.41%)
May 23, 2013 5.701 5.790 5.612 5.781 2,889,393 +0.03(+0.49%)
May 22, 2013 5.833 5.936 5.706 5.753 2,793,297 -0.09(-1.53%)
May 21, 2013 5.978 5.992 5.837 5.842 3,354,195 -0.14(-2.35%)
May 20, 2013 6.058 6.086 5.969 5.983 1,244,006 -0.09(-1.55%)
May 17, 2013 6.063 6.081 5.992 6.077 1,360,437 +0.05(+0.86%)
May 16, 2013 5.894 6.039 5.894 6.025 1,396,331 +0.14(+2.31%)
May 15, 2013 5.908 5.912 5.790 5.889 1,845,453 -0.06(-0.95%)
May 13, 2013 6.105 6.105 5.926 5.945 2,109,945 -0.16(-2.69%)
May 10, 2013 6.189 6.208 6.091 6.110 1,274,455 -0.06(-0.99%)
May 09, 2013 6.189 6.199 6.138 6.171 851,693 -0.01(-0.23%)
May 08, 2013 6.157 6.194 6.133 6.185 1,302,721 +0.03(+0.46%)
May 07, 2013 6.034 6.157 6.034 6.157 1,493,580 +0.11(+1.86%)
May 06, 2013 6.039 6.081 6.025 6.044 1,283,782 +0.00(+0.08%)
May 03, 2013 6.077 6.105 6.025 6.039 1,804,121 -0.07(-1.08%)
May 02, 2013 6.114 6.133 6.063 6.105 1,032,897 -0.00(-0.08%)
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.