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 (%)
Nov 30, 2005 2.011 2.039 1.973 1.973 310,361 -0.05(-2.34%)
Nov 29, 2005 2.083 2.083 1.982 2.020 304,966 -0.04(-1.99%)
Nov 28, 2005 2.108 2.127 2.039 2.061 362,722 -0.03(-1.65%)
Nov 25, 2005 2.105 2.136 2.080 2.096 163,748 -0.05(-2.49%)
Nov 23, 2005 1.951 2.196 1.922 2.149 1,294,124 +0.20(+10.36%)
Nov 22, 2005 1.828 1.985 1.818 1.947 2,609,510 +0.09(+4.75%)
Nov 21, 2005 1.831 1.859 1.818 1.859 387,158 +0.01(+0.68%)
Nov 18, 2005 1.843 1.859 1.825 1.847 208,176 -0.01(-0.68%)
Nov 17, 2005 1.828 1.859 1.828 1.859 316,390 +0.03(+1.72%)
Nov 16, 2005 1.865 1.865 1.818 1.828 367,800 -0.03(-1.86%)
Nov 15, 2005 1.881 1.884 1.831 1.862 261,490 -0.03(-1.50%)
Nov 14, 2005 1.859 1.891 1.843 1.891 403,025 +0.00(+0.00%)
Nov 11, 2005 1.758 1.891 1.758 1.891 1,097,689 +0.11(+6.01%)
Nov 10, 2005 1.771 1.796 1.758 1.784 537,896 -0.02(-1.05%)
Nov 09, 2005 1.802 1.821 1.780 1.802 386,206 -0.02(-1.21%)
Nov 08, 2005 1.847 1.856 1.806 1.825 429,047 -0.03(-1.86%)
Nov 07, 2005 1.853 1.881 1.850 1.859 328,132 +0.00(+0.00%)
Nov 04, 2005 1.853 1.872 1.853 1.859 387,475 +0.01(+0.34%)
Nov 03, 2005 1.853 1.888 1.847 1.853 258,317 -0.01(-0.34%)
Nov 02, 2005 1.862 1.888 1.850 1.859 630,560 -0.02(-1.17%)
Nov 01, 2005 1.881 1.900 1.865 1.881 208,811 -0.04(-2.29%)
Oct 31, 2005 1.938 1.938 1.875 1.925 330,036 -0.01(-0.65%)
Oct 28, 2005 1.840 1.963 1.787 1.938 791,453 +0.11(+6.22%)
Oct 27, 2005 1.847 1.862 1.802 1.825 529,327 -0.03(-1.70%)
Oct 26, 2005 1.891 1.910 1.831 1.856 569,947 -0.08(-3.91%)
Oct 25, 2005 1.966 1.969 1.913 1.932 385,888 -0.04(-1.92%)
Oct 24, 2005 1.963 1.995 1.960 1.969 365,261 -0.01(-0.64%)
Oct 21, 2005 1.969 2.048 1.966 1.982 557,888 -0.05(-2.63%)
Oct 20, 2005 2.029 2.048 2.010 2.036 316,073 -0.02(-0.92%)
Oct 19, 2005 2.064 2.067 2.033 2.055 405,564 -0.01(-0.61%)
Oct 18, 2005 2.073 2.118 2.058 2.067 312,582 -0.01(-0.30%)
Oct 17, 2005 2.105 2.124 2.058 2.073 232,929 -0.06(-2.66%)
Oct 14, 2005 2.064 2.130 2.061 2.130 667,054 +0.05(+2.42%)
Oct 13, 2005 2.089 2.089 2.058 2.080 364,944 -0.01(-0.30%)
Oct 12, 2005 2.083 2.108 2.080 2.086 472,523 -0.01(-0.45%)
Oct 11, 2005 2.127 2.127 2.096 2.096 670,228 -0.01(-0.30%)
Oct 10, 2005 2.127 2.133 2.096 2.102 244,036 -0.03(-1.19%)
Oct 07, 2005 2.136 2.155 2.086 2.127 254,826 -0.01(-0.44%)
Oct 06, 2005 2.114 2.146 2.114 2.136 236,737 +0.02(+1.04%)
Oct 05, 2005 2.105 2.146 2.058 2.114 515,999 +0.00(+0.00%)
Oct 04, 2005 2.174 2.190 2.099 2.114 603,586 +0.00(+0.15%)
Oct 03, 2005 2.140 2.155 2.111 2.111 346,855 -0.07(-3.04%)
Sep 30, 2005 2.124 2.177 2.124 2.177 426,191 +0.03(+1.32%)
Sep 29, 2005 2.124 2.152 2.114 2.149 532,184 +0.00(+0.15%)
Sep 28, 2005 2.155 2.190 2.140 2.146 531,549 -0.01(-0.58%)
Sep 27, 2005 2.171 2.196 2.159 2.159 399,852 -0.04(-1.72%)
Sep 26, 2005 2.177 2.234 2.159 2.196 272,597 -0.01(-0.57%)
Sep 23, 2005 2.209 2.222 2.159 2.209 566,139 -0.01(-0.43%)
Sep 22, 2005 2.209 2.228 2.196 2.218 479,505 -0.00(-0.14%)
Sep 21, 2005 2.218 2.250 2.187 2.222 578,516 -0.02(-0.70%)
Sep 20, 2005 2.218 2.253 2.218 2.237 584,228 -0.01(-0.42%)
Sep 19, 2005 2.297 2.313 2.159 2.247 1,040,884 -0.08(-3.26%)
Sep 16, 2005 2.344 2.363 2.300 2.322 1,445,496 -0.18(-7.18%)
Sep 15, 2005 2.502 2.515 2.483 2.502 84,730 -0.00(-0.13%)
Sep 14, 2005 2.499 2.518 2.464 2.505 239,911 +0.04(+1.53%)
Sep 13, 2005 2.524 2.552 2.430 2.467 346,855 -0.06(-2.25%)
Sep 12, 2005 2.502 2.552 2.493 2.524 221,188 +0.01(+0.38%)
Sep 09, 2005 2.499 2.521 2.486 2.515 259,269 +0.02(+0.63%)
Sep 08, 2005 2.502 2.521 2.480 2.499 382,080 -0.02(-0.88%)
Sep 07, 2005 2.502 2.521 2.467 2.521 302,745 +0.05(+2.04%)
Sep 06, 2005 2.527 2.537 2.458 2.471 461,733 -0.05(-1.88%)
Sep 02, 2005 2.534 2.549 2.515 2.518 264,663 -0.03(-1.24%)
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.