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 (%)
Oct 31, 2008 3.044 3.214 2.987 3.167 2,869,563 +0.08(+2.55%)
Oct 30, 2008 2.972 3.088 2.937 3.088 2,433,109 +0.20(+6.87%)
Oct 29, 2008 2.830 3.009 2.789 2.890 2,050,371 +0.06(+2.00%)
Oct 28, 2008 2.719 2.836 2.515 2.833 3,483,114 +0.22(+8.44%)
Oct 27, 2008 2.723 2.871 2.578 2.612 2,053,564 -0.13(-4.60%)
Oct 24, 2008 2.477 2.896 2.477 2.738 2,344,113 -0.13(-4.51%)
Oct 23, 2008 2.962 3.028 2.773 2.868 2,687,250 -0.05(-1.62%)
Oct 22, 2008 2.899 3.079 2.833 2.915 1,840,096 -0.07(-2.32%)
Oct 21, 2008 2.972 3.126 2.962 2.984 2,119,558 -0.09(-3.07%)
Oct 20, 2008 2.842 3.116 2.805 3.079 2,759,658 +0.27(+9.53%)
Oct 17, 2008 2.738 2.968 2.704 2.811 3,577,019 +0.07(+2.53%)
Oct 16, 2008 2.874 2.877 2.638 2.742 3,285,955 +0.03(+1.05%)
Oct 15, 2008 3.154 3.154 2.710 2.713 2,149,604 -0.51(-15.92%)
Oct 14, 2008 3.271 3.306 2.959 3.227 2,308,466 +0.06(+1.89%)
Oct 13, 2008 3.101 3.214 2.984 3.167 3,353,356 +0.17(+5.79%)
Oct 10, 2008 2.508 3.091 2.370 2.994 6,082,314 +0.19(+6.74%)
Oct 09, 2008 3.009 3.069 2.653 2.805 4,962,126 -0.10(-3.37%)
Oct 08, 2008 3.057 3.060 2.786 2.902 4,914,496 -0.14(-4.56%)
Oct 07, 2008 3.041 3.104 2.874 3.041 2,932,394 +0.11(+3.65%)
Oct 06, 2008 3.148 3.148 2.726 2.934 6,912,651 -0.22(-6.90%)
Oct 03, 2008 3.246 3.406 3.139 3.151 0 -0.04(-1.38%)
Oct 02, 2008 3.381 3.381 3.135 3.195 2,006,571 -0.20(-6.02%)
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.