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 (%)
Jul 31, 2006 2.225 2.253 2.225 2.253 274,184 +0.00(+0.00%)
Jul 28, 2006 2.181 2.253 2.181 2.253 413,497 +0.08(+3.47%)
Jul 27, 2006 2.206 2.231 2.174 2.177 128,206 +0.00(+0.00%)
Jul 26, 2006 2.206 2.218 2.146 2.177 222,457 -0.03(-1.14%)
Jul 25, 2006 2.152 2.250 2.152 2.203 241,815 +0.05(+2.49%)
Jul 24, 2006 2.209 2.234 2.133 2.149 322,103 -0.07(-2.99%)
Jul 21, 2006 2.256 2.300 2.212 2.215 369,387 -0.08(-3.57%)
Jul 20, 2006 2.300 2.332 2.294 2.297 136,774 -0.03(-1.49%)
Jul 19, 2006 2.281 2.341 2.259 2.332 179,298 +0.07(+3.06%)
Jul 18, 2006 2.228 2.297 2.225 2.263 133,284 +0.03(+1.13%)
Jul 17, 2006 2.266 2.272 2.237 2.237 170,095 -0.03(-1.25%)
Jul 14, 2006 2.269 2.294 2.256 2.266 173,586 -0.00(-0.14%)
Jul 13, 2006 2.281 2.329 2.269 2.269 151,372 -0.03(-1.37%)
Jul 12, 2006 2.281 2.348 2.272 2.300 227,217 +0.00(+0.00%)
Jul 11, 2006 2.332 2.344 2.281 2.300 103,771 -0.04(-1.88%)
Jul 10, 2006 2.363 2.382 2.332 2.344 115,195 -0.01(-0.40%)
Jul 07, 2006 2.250 2.392 2.250 2.354 284,973 +0.09(+4.18%)
Jul 06, 2006 2.348 2.360 2.253 2.259 218,014 -0.06(-2.58%)
Jul 05, 2006 2.332 2.354 2.297 2.319 110,435 -0.04(-1.87%)
Jul 03, 2006 2.275 2.385 2.275 2.363 102,819 -0.03(-1.19%)
Jun 30, 2006 2.322 2.407 2.300 2.392 296,398 -0.01(-0.26%)
Jun 29, 2006 2.313 2.455 2.313 2.398 371,925 +0.10(+4.25%)
Jun 28, 2006 2.348 2.351 2.281 2.300 160,258 -0.04(-1.75%)
Jun 27, 2006 2.414 2.423 2.335 2.341 137,409 -0.10(-4.25%)
Jun 26, 2006 2.439 2.461 2.382 2.445 284,973 +0.13(+5.72%)
Jun 23, 2006 2.291 2.344 2.269 2.313 200,878 +0.04(+1.80%)
Jun 22, 2006 2.313 2.319 2.272 2.272 191,040 -0.02(-0.83%)
Jun 21, 2006 2.228 2.322 2.228 2.291 224,044 +0.05(+2.39%)
Jun 20, 2006 2.288 2.313 2.237 2.237 393,187 -0.06(-2.74%)
Jun 19, 2006 2.363 2.363 2.300 2.300 182,154 -0.06(-2.67%)
Jun 16, 2006 2.442 2.455 2.326 2.363 200,878 -0.08(-3.10%)
Jun 15, 2006 2.474 2.474 2.430 2.439 247,527 +0.01(+0.39%)
Jun 14, 2006 2.389 2.448 2.382 2.430 782,567 +0.00(+0.13%)
Jun 13, 2006 2.382 2.455 2.370 2.426 456,339 +0.01(+0.52%)
Jun 12, 2006 2.452 2.452 2.379 2.414 174,855 -0.01(-0.52%)
Jun 09, 2006 2.426 2.455 2.404 2.426 264,981 +0.00(+0.13%)
Jun 08, 2006 2.389 2.489 2.316 2.423 442,058 +0.03(+1.05%)
Jun 07, 2006 2.357 2.404 2.344 2.398 402,073 +0.01(+0.53%)
Jun 06, 2006 2.354 2.417 2.354 2.385 315,756 -0.02(-0.79%)
Jun 05, 2006 2.392 2.426 2.379 2.404 246,258 -0.00(-0.13%)
Jun 02, 2006 2.367 2.433 2.341 2.407 313,534 +0.04(+1.87%)
Jun 01, 2006 2.281 2.370 2.250 2.363 219,918 +0.04(+1.90%)
May 31, 2006 2.272 2.357 2.212 2.319 497,276 +0.03(+1.24%)
May 30, 2006 2.275 2.338 2.272 2.291 145,343 -0.04(-1.76%)
May 26, 2006 2.363 2.370 2.332 2.332 121,859 -0.03(-1.47%)
May 25, 2006 2.341 2.370 2.341 2.367 132,966 +0.04(+1.90%)
May 24, 2006 2.348 2.379 2.310 2.322 312,900 -0.06(-2.38%)
May 23, 2006 2.389 2.464 2.379 2.379 237,055 -0.03(-1.18%)
May 22, 2006 2.367 2.414 2.338 2.407 200,878 -0.02(-0.78%)
May 19, 2006 2.436 2.442 2.389 2.426 216,745 -0.04(-1.53%)
May 18, 2006 2.452 2.489 2.423 2.464 366,848 +0.04(+1.82%)
May 17, 2006 2.493 2.493 2.392 2.420 320,516 -0.07(-2.91%)
May 16, 2006 2.445 2.511 2.445 2.493 323,372 +0.02(+0.76%)
May 15, 2006 2.458 2.489 2.395 2.474 314,169 -0.02(-0.63%)
May 12, 2006 2.511 2.521 2.477 2.489 255,461 -0.04(-1.62%)
May 11, 2006 2.436 2.552 2.433 2.530 692,442 +0.08(+3.08%)
May 10, 2006 2.445 2.458 2.376 2.455 413,497 +0.01(+0.26%)
May 09, 2006 2.426 2.448 2.404 2.448 318,929 +0.02(+0.91%)
May 08, 2006 2.285 2.430 2.285 2.426 311,630 +0.06(+2.67%)
May 05, 2006 2.316 2.392 2.316 2.363 252,604 +0.03(+1.08%)
May 04, 2006 2.316 2.348 2.307 2.338 217,697 +0.01(+0.41%)
May 03, 2006 2.335 2.360 2.319 2.329 116,147 +0.01(+0.27%)
May 02, 2006 2.354 2.373 2.307 2.322 203,416 -0.03(-1.47%)
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.