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 (%)
Jan 31, 2007 8.020 8.060 7.950 7.990 52,500 -0.08(-0.99%)
Jan 30, 2007 8.060 8.070 7.970 8.070 81,200 +0.02(+0.25%)
Jan 29, 2007 7.950 8.080 7.940 8.050 63,800 +0.10(+1.26%)
Jan 26, 2007 7.910 8.090 7.910 7.950 93,900 +0.00(+0.00%)
Jan 25, 2007 7.940 8.060 7.900 7.950 150,000 -0.01(-0.13%)
Jan 24, 2007 8.040 8.050 7.960 7.960 84,300 -0.04(-0.50%)
Jan 23, 2007 8.050 8.099 7.950 8.000 39,300 -0.05(-0.62%)
Jan 22, 2007 7.950 8.050 7.900 8.050 38,900 +0.00(+0.00%)
Jan 19, 2007 8.100 8.100 7.880 8.050 25,000 +0.04(+0.50%)
Jan 18, 2007 8.030 8.150 7.900 8.010 31,300 -0.09(-1.11%)
Jan 17, 2007 8.100 8.150 8.010 8.100 33,500 -0.05(-0.61%)
Jan 16, 2007 8.000 8.150 8.000 8.150 112,200 +0.05(+0.62%)
Jan 12, 2007 8.080 8.120 8.040 8.100 45,200 +0.01(+0.12%)
Jan 11, 2007 7.990 8.100 7.900 8.090 58,000 +0.13(+1.63%)
Jan 10, 2007 7.960 8.020 7.900 7.960 46,200 -0.03(-0.38%)
Jan 09, 2007 8.050 8.060 7.950 7.990 58,400 -0.07(-0.87%)
Jan 08, 2007 8.010 8.100 7.980 8.060 42,700 -0.04(-0.49%)
Jan 05, 2007 8.100 8.100 8.010 8.100 56,000 -0.05(-0.61%)
Jan 04, 2007 8.130 8.200 8.120 8.150 48,400 -0.08(-0.97%)
Jan 03, 2007 8.160 8.300 8.060 8.230 82,000 -0.07(-0.84%)
Dec 29, 2006 8.080 8.310 8.070 8.300 111,600 +0.12(+1.47%)
Dec 28, 2006 8.210 8.310 8.060 8.180 65,400 -0.08(-0.97%)
Dec 27, 2006 8.300 8.350 8.210 8.260 77,500 -0.03(-0.36%)
Dec 26, 2006 8.430 8.440 8.270 8.290 30,300 -0.14(-1.66%)
Dec 22, 2006 8.290 8.440 8.290 8.430 66,100 +0.10(+1.20%)
Dec 21, 2006 8.040 8.340 8.040 8.330 184,600 +0.27(+3.35%)
Dec 20, 2006 8.070 8.160 8.030 8.060 56,200 -0.05(-0.62%)
Dec 19, 2006 8.060 8.130 8.050 8.110 44,600 +0.03(+0.37%)
Dec 18, 2006 8.100 8.130 8.050 8.080 71,400 -0.05(-0.62%)
Dec 15, 2006 8.150 8.210 8.090 8.130 77,200 -0.06(-0.73%)
Dec 14, 2006 8.250 8.340 8.120 8.190 68,500 -0.12(-1.44%)
Dec 13, 2006 8.330 8.370 8.260 8.310 67,500 -0.03(-0.36%)
Dec 12, 2006 8.350 8.370 8.250 8.340 59,700 -0.02(-0.24%)
Dec 11, 2006 8.290 8.390 8.250 8.360 30,500 +0.03(+0.36%)
Dec 08, 2006 8.090 8.400 8.090 8.330 72,100 +0.24(+2.97%)
Dec 07, 2006 8.300 8.330 8.060 8.090 178,000 -0.24(-2.88%)
Dec 06, 2006 8.350 8.370 8.240 8.330 103,800 +0.02(+0.24%)
Dec 05, 2006 8.310 8.390 8.300 8.310 73,300 +0.01(+0.12%)
Dec 04, 2006 8.320 8.390 8.290 8.300 51,500 -0.07(-0.84%)
Dec 01, 2006 8.260 8.390 8.130 8.370 65,900 +0.15(+1.82%)
Nov 30, 2006 8.150 8.320 8.130 8.220 78,200 +0.06(+0.74%)
Nov 29, 2006 8.140 8.200 8.100 8.160 69,500 -0.02(-0.24%)
Nov 28, 2006 8.220 8.220 8.100 8.180 53,700 +0.04(+0.49%)
Nov 27, 2006 8.210 8.210 8.110 8.140 75,000 -0.08(-0.97%)
Nov 24, 2006 8.120 8.240 8.120 8.220 44,900 +0.02(+0.24%)
Nov 22, 2006 8.130 8.200 8.100 8.200 78,300 +0.07(+0.86%)
Nov 21, 2006 8.100 8.200 8.080 8.130 53,700 -0.03(-0.37%)
Nov 20, 2006 8.120 8.190 8.110 8.160 47,400 -0.01(-0.12%)
Nov 17, 2006 8.070 8.200 8.070 8.170 45,800 +0.05(+0.62%)
Nov 16, 2006 8.150 8.180 8.070 8.120 68,400 +0.00(+0.00%)
Nov 15, 2006 8.180 8.190 8.090 8.120 38,300 -0.06(-0.73%)
Nov 14, 2006 7.890 8.180 7.890 8.180 110,600 +0.29(+3.68%)
Nov 13, 2006 7.950 8.080 7.820 7.890 111,300 -0.11(-1.38%)
Nov 10, 2006 8.150 8.210 7.940 8.000 110,200 -0.15(-1.84%)
Nov 09, 2006 8.170 8.290 8.150 8.150 66,400 -0.10(-1.21%)
Nov 08, 2006 8.200 8.370 8.160 8.250 99,900 +0.00(+0.00%)
Nov 07, 2006 8.310 8.350 8.190 8.250 128,900 -0.11(-1.32%)
Nov 06, 2006 8.400 8.440 8.350 8.360 53,100 -0.04(-0.48%)
Nov 03, 2006 8.620 8.650 8.390 8.400 104,600 -0.26(-3.00%)
Nov 02, 2006 8.600 8.700 8.600 8.660 218,600 +0.04(+0.46%)
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.