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 (%)
Aug 29, 2008 3.712 3.734 3.681 3.699 0 -0.02(-0.51%)
Aug 28, 2008 3.703 3.753 3.690 3.718 2,310,634 +0.04(+1.03%)
Aug 27, 2008 3.599 3.693 3.580 3.681 1,148,060 +0.08(+2.10%)
Aug 26, 2008 3.555 3.624 3.539 3.605 1,114,800 +0.05(+1.51%)
Aug 25, 2008 3.592 3.674 3.495 3.551 609,269 -0.07(-1.91%)
Aug 22, 2008 3.605 3.643 3.526 3.621 1,062,359 +0.10(+2.77%)
Aug 21, 2008 3.526 3.570 3.466 3.523 1,010,975 -0.01(-0.27%)
Aug 20, 2008 3.454 3.583 3.451 3.532 1,150,783 +0.08(+2.19%)
Aug 19, 2008 3.463 3.473 3.359 3.457 2,373,890 +0.02(+0.46%)
Aug 18, 2008 3.526 3.567 3.441 3.441 1,295,701 -0.04(-1.09%)
Aug 15, 2008 3.583 3.608 3.410 3.479 0 -0.04(-1.08%)
Aug 14, 2008 3.438 3.545 3.407 3.517 675,588 +0.04(+1.18%)
Aug 13, 2008 3.460 3.491 3.362 3.476 922,198 +0.02(+0.55%)
Aug 12, 2008 3.570 3.602 3.447 3.457 1,090,659 -0.10(-2.92%)
Aug 11, 2008 3.476 3.592 3.406 3.561 1,330,088 +0.04(+1.16%)
Aug 08, 2008 3.287 3.564 3.265 3.520 2,104,430 +0.25(+7.51%)
Aug 07, 2008 3.410 3.451 3.246 3.274 2,945,738 -0.13(-3.80%)
Aug 06, 2008 3.466 3.514 3.359 3.403 2,017,967 -0.06(-1.73%)
Aug 05, 2008 3.362 3.520 3.362 3.463 1,802,409 +0.08(+2.33%)
Aug 04, 2008 3.542 3.542 3.372 3.384 1,334,960 -0.11(-3.16%)
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.