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 (%)
Dec 31, 2014 7.044 6.926 6.926 6.926 1,388,837 -0.12(-1.68%)
Dec 30, 2014 7.056 7.078 6.988 7.044 1,145,201 -0.02(-0.24%)
Dec 29, 2014 7.022 7.101 7.016 7.061 1,579,033 +0.05(+0.72%)
Dec 26, 2014 6.967 7.038 6.967 7.010 1,160,398 +0.05(+0.71%)
Dec 24, 2014 7.016 6.961 6.961 6.961 1,002,768 -0.07(-0.94%)
Dec 23, 2014 7.032 7.049 6.972 7.027 1,251,123 -0.01(-0.16%)
Dec 22, 2014 7.065 7.082 6.994 7.038 1,625,354 +0.00(+0.00%)
Dec 19, 2014 6.983 7.057 6.945 7.038 3,279,723 +0.05(+0.79%)
Dec 18, 2014 6.967 6.989 6.901 6.983 2,000,883 +0.04(+0.55%)
Dec 17, 2014 6.851 6.945 6.829 6.945 2,637,545 +0.10(+1.44%)
Dec 16, 2014 6.890 6.939 6.829 6.846 2,857,422 -0.04(-0.64%)
Dec 15, 2014 6.967 6.972 6.884 6.890 2,412,237 -0.07(-0.95%)
Dec 12, 2014 7.032 7.052 6.956 6.956 1,788,881 -0.12(-1.63%)
Dec 11, 2014 7.032 7.082 6.994 7.071 1,877,072 +0.05(+0.78%)
Dec 10, 2014 7.137 7.148 7.000 7.016 1,550,873 -0.13(-1.77%)
Dec 09, 2014 6.961 7.153 6.925 7.142 2,473,587 +0.18(+2.52%)
Dec 08, 2014 7.093 7.115 6.928 6.967 2,810,573 -0.13(-1.78%)
Dec 05, 2014 7.126 7.153 7.038 7.093 1,899,647 -0.05(-0.77%)
Dec 04, 2014 7.186 7.203 7.137 7.148 1,463,642 -0.04(-0.53%)
Dec 03, 2014 7.159 7.211 7.153 7.186 1,518,995 +0.01(+0.15%)
Dec 02, 2014 7.137 7.189 7.104 7.175 1,798,876 +0.05(+0.69%)
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.