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 (%)
Jun 30, 2010 3.744 3.842 3.737 3.744 20,598 -0.03(-0.81%)
Jun 29, 2010 3.805 3.842 3.754 3.775 5,317 -0.05(-1.24%)
Jun 25, 2010 3.822 3.832 3.724 3.822 5,916,990 +0.10(+2.73%)
Jun 24, 2010 3.720 3.756 3.661 3.720 1,103 +0.04(+0.98%)
Jun 23, 2010 3.727 3.737 3.684 3.684 2,261,865 -0.01(-0.35%)
Jun 22, 2010 3.697 3.779 3.694 3.697 5,407 -0.04(-0.97%)
Jun 21, 2010 3.783 3.783 3.727 3.733 2,634,683 -0.02(-0.61%)
Jun 18, 2010 3.756 3.783 3.697 3.756 3,178,323 +0.06(+1.60%)
Jun 17, 2010 3.697 3.737 3.678 3.697 1,048 -0.02(-0.44%)
Jun 16, 2010 3.678 3.724 3.664 3.714 2,352,289 +0.02(+0.62%)
Jun 15, 2010 3.691 3.733 3.668 3.691 11,531 -0.04(-1.06%)
Jun 14, 2010 3.737 3.750 3.714 3.730 2,883,428 +0.02(+0.44%)
Jun 11, 2010 3.638 3.714 3.592 3.714 3,603,507 -0.05(-1.39%)
Jun 10, 2010 3.766 3.789 3.724 3.766 69,605 +0.05(+1.23%)
Jun 09, 2010 3.753 3.773 3.701 3.720 2,878,173 -0.00(-0.09%)
Jun 08, 2010 3.658 3.730 3.645 3.724 3,168,404 +0.07(+1.89%)
Jun 07, 2010 3.701 3.730 3.645 3.655 3,893,929 -0.03(-0.71%)
Jun 04, 2010 3.681 3.746 3.674 3.681 3,093,053 -0.08(-2.18%)
Jun 03, 2010 3.763 3.802 3.746 3.763 2,120,876 +0.01(+0.35%)
Jun 02, 2010 3.750 3.750 3.694 3.750 2,545,014 +0.06(+1.60%)
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.