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 (%)
Apr 30, 2008 3.911 4.100 3.797 4.065 2,781,796 +0.19(+4.96%)
Apr 29, 2008 3.939 3.955 3.791 3.873 2,044,430 -0.06(-1.60%)
Apr 28, 2008 3.885 3.989 3.851 3.936 2,037,569 +0.04(+1.13%)
Apr 25, 2008 3.939 4.018 3.816 3.892 3,126,665 -0.03(-0.80%)
Apr 24, 2008 4.002 4.018 3.848 3.923 3,138,895 -0.06(-1.43%)
Apr 23, 2008 4.169 4.241 3.958 3.980 3,688,857 -0.23(-5.46%)
Apr 22, 2008 4.270 4.289 4.097 4.210 4,158,486 -0.04(-1.04%)
Apr 21, 2008 4.185 4.286 4.182 4.254 3,892,274 +0.07(+1.66%)
Apr 18, 2008 4.238 4.311 4.169 4.185 4,652,044 +0.00(+0.00%)
Apr 17, 2008 3.904 4.235 3.895 4.185 2,016,504 +0.03(+0.61%)
Apr 16, 2008 4.106 4.178 4.068 4.160 5,248,509 +0.07(+1.62%)
Apr 15, 2008 4.087 4.112 4.018 4.093 4,025,040 +0.05(+1.17%)
Apr 14, 2008 3.955 4.112 3.955 4.046 2,267,357 +0.09(+2.39%)
Apr 11, 2008 4.043 4.052 3.907 3.952 1,522,274 -0.14(-3.39%)
Apr 10, 2008 4.021 4.097 3.989 4.090 1,592,172 +0.08(+1.96%)
Apr 09, 2008 4.081 4.097 3.977 4.011 2,952,736 -0.07(-1.77%)
Apr 08, 2008 4.021 4.128 3.980 4.084 2,790,615 +0.07(+1.65%)
Apr 07, 2008 3.876 4.024 3.800 4.018 3,986,090 +0.11(+2.82%)
Apr 04, 2008 3.936 3.986 3.848 3.907 1,574,969 -0.00(-0.08%)
Apr 03, 2008 3.873 3.933 3.844 3.911 3,977,925 +0.04(+0.98%)
Apr 02, 2008 3.816 3.873 3.681 3.873 4,829,571 +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.