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 (%)
Dec 30, 2011 5.100 5.153 5.096 5.096 1,686,799 -0.02(-0.48%)
Dec 29, 2011 5.149 5.174 5.117 5.121 1,851,077 -0.02(-0.48%)
Dec 28, 2011 5.190 5.194 5.125 5.145 2,578,393 -0.04(-0.71%)
Dec 27, 2011 5.194 5.194 5.158 5.182 3,348,782 +0.02(+0.38%)
Dec 23, 2011 5.178 5.178 5.146 5.162 2,448,088 +0.06(+1.24%)
Dec 21, 2011 5.071 5.119 5.059 5.099 3,267,225 +0.03(+0.55%)
Dec 20, 2011 5.079 5.087 5.055 5.071 2,884,054 +0.03(+0.55%)
Dec 19, 2011 5.071 5.079 5.036 5.043 2,324,576 -0.02(-0.31%)
Dec 16, 2011 5.063 5.071 5.012 5.059 6,179,670 +0.02(+0.39%)
Dec 15, 2011 5.071 5.071 5.012 5.039 2,934,684 +0.00(+0.08%)
Dec 14, 2011 4.960 5.036 4.938 5.036 2,407,178 +0.08(+1.52%)
Dec 13, 2011 4.988 5.039 4.952 4.960 2,331,701 +0.01(+0.16%)
Dec 12, 2011 4.925 4.972 4.909 4.952 1,472,649 +0.02(+0.32%)
Dec 09, 2011 4.909 4.960 4.885 4.936 1,972,431 +0.03(+0.57%)
Dec 08, 2011 5.012 5.012 4.905 4.909 1,572,003 -0.10(-2.06%)
Dec 07, 2011 5.008 5.036 4.972 5.012 1,716,514 +0.01(+0.16%)
Dec 06, 2011 4.984 5.028 4.972 5.004 1,808,483 +0.02(+0.32%)
Dec 05, 2011 4.992 5.008 4.948 4.988 2,052,401 +0.03(+0.56%)
Dec 02, 2011 4.960 4.984 4.936 4.960 2,697,145 +0.03(+0.64%)
Dec 01, 2011 4.944 4.964 4.905 4.929 4,308,572 -0.02(-0.32%)
Nov 30, 2011 4.861 4.948 4.798 4.944 3,119,332 +0.17(+3.48%)
Nov 29, 2011 4.810 4.826 4.758 4.778 1,263,810 -0.02(-0.41%)
Nov 28, 2011 4.742 4.798 4.699 4.798 2,015,428 +0.16(+3.42%)
Nov 25, 2011 4.627 4.715 4.620 4.639 1,008,469 -0.02(-0.34%)
Nov 23, 2011 4.727 4.727 4.655 4.655 1,839,145 -0.08(-1.59%)
Nov 22, 2011 4.774 4.826 4.730 4.730 1,736,274 -0.06(-1.16%)
Nov 21, 2011 4.841 4.857 4.786 4.786 1,610,861 -0.10(-1.95%)
Nov 18, 2011 4.917 4.933 4.865 4.881 1,193,851 -0.03(-0.65%)
Nov 17, 2011 4.917 4.944 4.889 4.913 2,599,968 +0.01(+0.24%)
Nov 16, 2011 4.810 4.944 4.798 4.901 2,087,680 +0.06(+1.23%)
Nov 15, 2011 4.782 4.857 4.754 4.841 1,320,180 +0.06(+1.24%)
Nov 14, 2011 4.830 4.833 4.754 4.782 1,450,434 -0.05(-0.98%)
Nov 11, 2011 4.826 4.857 4.790 4.830 1,289,846 +0.05(+0.99%)
Nov 10, 2011 4.861 4.861 4.746 4.782 1,788,755 -0.02(-0.49%)
Nov 09, 2011 4.873 4.909 4.798 4.806 2,066,475 -0.12(-2.49%)
Nov 08, 2011 4.885 4.940 4.849 4.929 1,974,213 +0.06(+1.30%)
Nov 07, 2011 4.845 4.893 4.818 4.865 2,519,173 +0.00(+0.00%)
Nov 04, 2011 4.770 4.873 4.762 4.865 2,709,821 +0.10(+1.99%)
Nov 03, 2011 4.786 4.798 4.719 4.770 2,505,099 -0.01(-0.25%)
Nov 02, 2011 4.727 4.782 4.720 4.782 2,224,731 +0.08(+1.68%)
Nov 01, 2011 4.742 4.798 4.687 4.703 2,727,969 -0.10(-2.06%)
Oct 31, 2011 4.794 4.830 4.762 4.802 1,794,709 -0.01(-0.25%)
Oct 28, 2011 4.766 4.869 4.766 4.814 2,101,224 -0.04(-0.74%)
Oct 27, 2011 4.913 4.921 4.723 4.849 5,422,598 -0.03(-0.57%)
Oct 26, 2011 4.885 4.885 4.786 4.877 3,143,742 +0.02(+0.33%)
Oct 25, 2011 4.778 4.890 4.746 4.861 3,055,385 +0.08(+1.74%)
Oct 24, 2011 4.596 4.782 4.572 4.778 3,472,734 +0.18(+3.97%)
Oct 21, 2011 4.679 4.699 4.517 4.596 1,947,645 -0.01(-0.17%)
Oct 20, 2011 4.695 4.723 4.576 4.604 2,510,223 -0.05(-1.11%)
Oct 19, 2011 4.608 4.683 4.580 4.655 2,510,541 +0.06(+1.21%)
Oct 18, 2011 4.556 4.616 4.509 4.600 2,463,237 +0.05(+1.13%)
Oct 17, 2011 4.620 4.620 4.509 4.548 2,169,159 -0.08(-1.71%)
Oct 14, 2011 4.528 4.655 4.505 4.627 1,660,785 +0.15(+3.27%)
Oct 13, 2011 4.520 4.551 4.445 4.481 3,624,877 -0.05(-1.05%)
Oct 12, 2011 4.623 4.651 4.520 4.528 3,680,502 -0.09(-1.89%)
Oct 11, 2011 4.631 4.647 4.566 4.616 1,462,810 -0.04(-0.85%)
Oct 10, 2011 4.612 4.659 4.580 4.655 1,948,851 +0.12(+2.62%)
Oct 07, 2011 4.671 4.695 4.528 4.536 2,676,006 -0.11(-2.30%)
Oct 06, 2011 4.647 4.655 4.580 4.643 3,687,521 +0.20(+4.55%)
Oct 05, 2011 4.433 4.473 4.346 4.441 3,174,039 +0.01(+0.18%)
Oct 04, 2011 4.196 4.441 3.962 4.433 9,549,902 +0.15(+3.52%)
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.