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 (%)
Jul 31, 2007 3.009 3.085 2.953 3.038 448,088 -0.04(-1.23%)
Jul 30, 2007 3.066 3.104 3.025 3.076 288,464 -0.05(-1.61%)
Jul 27, 2007 3.009 3.135 2.953 3.126 759,718 +0.13(+4.31%)
Jul 26, 2007 2.899 3.025 2.886 2.997 611,519 +0.10(+3.37%)
Jul 25, 2007 2.912 2.943 2.858 2.899 325,593 +0.00(+0.00%)
Jul 24, 2007 2.861 2.912 2.844 2.899 425,874 +0.03(+1.21%)
Jul 23, 2007 2.909 2.934 2.839 2.864 191,357 -0.03(-0.98%)
Jul 20, 2007 2.694 3.013 2.678 2.893 628,656 -0.05(-1.82%)
Jul 19, 2007 2.953 2.962 2.912 2.946 157,402 -0.01(-0.21%)
Jul 18, 2007 2.968 2.972 2.880 2.953 293,542 -0.02(-0.53%)
Jul 17, 2007 3.019 3.025 2.902 2.968 218,966 -0.04(-1.36%)
Jul 16, 2007 3.003 3.019 2.987 3.009 95,837 -0.00(-0.10%)
Jul 13, 2007 2.931 3.035 2.931 3.013 115,195 +0.02(+0.53%)
Jul 12, 2007 3.016 3.041 2.994 2.997 121,859 -0.04(-1.35%)
Jul 11, 2007 3.041 3.053 3.000 3.038 145,660 +0.01(+0.31%)
Jul 10, 2007 3.079 3.094 2.994 3.028 384,619 -0.05(-1.64%)
Jul 09, 2007 3.129 3.129 3.060 3.079 106,309 -0.01(-0.31%)
Jul 06, 2007 3.107 3.107 3.016 3.088 162,162 -0.04(-1.41%)
Jul 05, 2007 3.151 3.154 3.107 3.132 144,391 -0.02(-0.60%)
Jul 03, 2007 3.072 3.151 3.072 3.151 246,892 +0.07(+2.15%)
Jul 02, 2007 3.025 3.094 2.975 3.085 150,737 +0.03(+1.03%)
Jun 29, 2007 3.050 3.072 2.924 3.053 227,852 -0.01(-0.41%)
Jun 28, 2007 3.120 3.123 3.047 3.066 146,929 -0.08(-2.51%)
Jun 27, 2007 3.063 3.145 3.063 3.145 185,010 +0.05(+1.53%)
Jun 26, 2007 3.066 3.151 3.031 3.098 163,114 +0.04(+1.24%)
Jun 25, 2007 3.094 3.104 2.994 3.060 176,442 -0.06(-1.82%)
Jun 22, 2007 3.088 3.123 3.066 3.116 99,010 +0.01(+0.41%)
Jun 21, 2007 3.044 3.126 2.981 3.104 349,077 +0.03(+1.13%)
Jun 20, 2007 3.057 3.076 3.035 3.069 101,867 -0.00(-0.10%)
Jun 19, 2007 3.035 3.088 3.025 3.072 112,656 +0.04(+1.25%)
Jun 18, 2007 3.038 3.041 2.997 3.035 126,619 -0.00(-0.10%)
Jun 15, 2007 3.009 3.041 2.994 3.038 221,822 +0.03(+1.05%)
Jun 14, 2007 3.006 3.006 2.934 3.006 217,379 +0.03(+1.06%)
Jun 13, 2007 2.868 2.975 2.868 2.975 186,280 +0.12(+4.31%)
Jun 12, 2007 2.981 2.984 2.839 2.852 367,800 -0.13(-4.44%)
Jun 11, 2007 3.035 3.050 2.962 2.984 297,350 -0.05(-1.66%)
Jun 08, 2007 2.978 3.050 2.949 3.035 370,656 +0.08(+2.67%)
Jun 07, 2007 3.126 3.189 2.946 2.956 688,634 -0.18(-5.82%)
Jun 06, 2007 3.176 3.192 3.060 3.139 297,984 -0.04(-1.19%)
Jun 05, 2007 3.255 3.290 3.161 3.176 196,435 -0.12(-3.63%)
Jun 04, 2007 3.236 3.312 3.164 3.296 233,881 +0.05(+1.45%)
Jun 01, 2007 3.202 3.261 3.192 3.249 294,176 +0.06(+1.78%)
May 31, 2007 3.167 3.211 3.151 3.192 301,475 +0.00(+0.10%)
May 30, 2007 3.249 3.249 3.167 3.189 256,730 -0.05(-1.65%)
May 29, 2007 3.214 3.277 3.195 3.243 263,077 +0.05(+1.58%)
May 25, 2007 3.214 3.233 3.180 3.192 239,276 -0.03(-0.88%)
May 24, 2007 3.246 3.277 3.189 3.220 348,125 -0.05(-1.64%)
May 23, 2007 3.265 3.302 3.249 3.274 386,841 -0.02(-0.57%)
May 22, 2007 3.277 3.299 3.219 3.293 255,143 +0.01(+0.38%)
May 21, 2007 3.299 3.306 3.236 3.280 180,885 -0.02(-0.57%)
May 18, 2007 3.306 3.306 3.230 3.299 648,648 +0.01(+0.38%)
May 17, 2007 3.328 3.347 3.271 3.287 244,671 -0.06(-1.70%)
May 16, 2007 3.340 3.381 3.321 3.343 451,896 +0.03(+1.05%)
May 15, 2007 3.277 3.331 3.249 3.309 262,125 -0.01(-0.19%)
May 14, 2007 3.287 3.334 3.268 3.315 165,018 -0.01(-0.28%)
May 11, 2007 3.356 3.359 3.287 3.324 314,169 +0.00(+0.00%)
May 10, 2007 3.299 3.378 3.258 3.324 256,413 +0.03(+0.76%)
May 09, 2007 3.220 3.324 3.220 3.299 206,590 +0.02(+0.48%)
May 08, 2007 3.337 3.337 3.186 3.284 269,424 -0.05(-1.51%)
May 07, 2007 3.214 3.334 3.214 3.334 410,641 +0.10(+3.22%)
May 04, 2007 3.123 3.236 3.123 3.230 456,973 +0.14(+4.49%)
May 03, 2007 3.044 3.120 3.044 3.091 731,158 +0.02(+0.72%)
May 02, 2007 3.098 3.157 3.041 3.069 527,106 -0.00(-0.10%)
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.