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 31, 2012 6.235 6.248 6.205 6.248 3,130,018 +0.03(+0.56%)
Aug 30, 2012 6.222 6.231 6.196 6.213 1,305,574 -0.01(-0.14%)
Aug 29, 2012 6.209 6.240 6.174 6.222 1,418,871 +0.08(+1.28%)
Aug 27, 2012 6.118 6.157 6.100 6.144 1,260,970 +0.04(+0.71%)
Aug 24, 2012 6.070 6.105 6.065 6.100 1,280,248 +0.02(+0.36%)
Aug 23, 2012 6.096 6.115 6.052 6.078 1,471,112 -0.01(-0.21%)
Aug 22, 2012 6.083 6.100 6.004 6.091 2,049,744 +0.02(+0.29%)
Aug 21, 2012 6.131 6.157 6.070 6.074 1,629,082 -0.05(-0.85%)
Aug 20, 2012 6.091 6.139 6.083 6.126 1,285,424 +0.03(+0.57%)
Aug 17, 2012 6.017 6.091 6.013 6.091 1,320,622 +0.06(+1.01%)
Aug 16, 2012 6.039 6.057 6.009 6.030 1,578,179 -0.03(-0.43%)
Aug 15, 2012 6.048 6.074 6.022 6.057 2,107,363 -0.00(-0.07%)
Aug 14, 2012 6.122 6.144 6.057 6.061 2,121,778 -0.03(-0.57%)
Aug 13, 2012 6.039 6.100 6.030 6.096 1,400,741 +0.06(+0.94%)
Aug 10, 2012 6.048 6.061 6.022 6.039 786,949 -0.01(-0.22%)
Aug 09, 2012 5.996 6.057 5.991 6.052 1,046,156 +0.06(+1.02%)
Aug 08, 2012 5.987 5.996 5.965 5.991 1,301,319 +0.00(+0.00%)
Aug 07, 2012 6.052 6.065 5.908 5.991 2,949,757 -0.05(-0.79%)
Aug 06, 2012 6.113 6.113 6.026 6.039 3,394,297 -0.06(-0.93%)
Aug 03, 2012 6.100 6.144 6.083 6.096 1,554,744 +0.02(+0.29%)
Aug 02, 2012 6.057 6.083 6.035 6.078 1,713,533 +0.02(+0.29%)
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.