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, 2009 4.345 4.503 4.323 4.500 2,444,543 +0.16(+3.63%)
Nov 27, 2009 4.368 4.380 4.333 4.342 1,008,198 -0.05(-1.22%)
Nov 25, 2009 4.424 4.437 4.383 4.396 1,239,906 -0.01(-0.29%)
Nov 24, 2009 4.408 4.440 4.342 4.408 1,587,657 +0.00(+0.00%)
Nov 23, 2009 4.462 4.490 4.399 4.408 1,975,272 -0.03(-0.64%)
Nov 20, 2009 4.386 4.475 4.383 4.437 2,293,824 +0.03(+0.72%)
Nov 19, 2009 4.418 4.443 4.355 4.405 2,434,280 -0.02(-0.36%)
Nov 18, 2009 4.323 4.421 4.295 4.421 2,024,965 +0.11(+2.48%)
Nov 17, 2009 4.292 4.330 4.276 4.314 2,522,323 +0.02(+0.37%)
Nov 16, 2009 4.216 4.323 4.191 4.298 2,433,674 +0.13(+3.02%)
Nov 13, 2009 4.150 4.172 4.109 4.172 1,470,367 +0.03(+0.84%)
Nov 12, 2009 4.216 4.248 4.131 4.137 1,765,803 -0.08(-1.94%)
Nov 11, 2009 4.219 4.273 4.175 4.219 1,768,472 +0.04(+0.98%)
Nov 10, 2009 4.232 4.232 4.160 4.178 2,103,218 -0.06(-1.34%)
Nov 09, 2009 4.134 4.241 4.134 4.235 3,581,957 +0.19(+4.75%)
Nov 06, 2009 4.052 4.106 4.018 4.043 1,853,891 -0.05(-1.16%)
Nov 05, 2009 3.980 4.090 3.974 4.090 2,896,449 +0.12(+3.10%)
Nov 04, 2009 4.090 4.097 3.964 3.967 1,947,857 -0.09(-2.33%)
Nov 03, 2009 4.005 4.062 3.970 4.062 1,852,774 +0.03(+0.70%)
Nov 02, 2009 4.147 4.185 3.958 4.033 5,220,395 -0.11(-2.74%)
Oct 30, 2009 4.153 4.194 4.076 4.147 2,727,920 -0.02(-0.45%)
Oct 29, 2009 4.128 4.248 4.049 4.166 3,353,730 +0.14(+3.44%)
Oct 28, 2009 4.100 4.150 4.024 4.027 3,352,835 -0.09(-2.22%)
Oct 27, 2009 4.166 4.188 4.103 4.119 1,922,901 -0.03(-0.68%)
Oct 26, 2009 4.175 4.210 4.128 4.147 2,216,208 -0.02(-0.38%)
Oct 23, 2009 4.191 4.200 4.153 4.163 2,305,245 -0.10(-2.44%)
Oct 22, 2009 4.191 4.270 4.021 4.267 3,900,674 +0.07(+1.65%)
Oct 21, 2009 4.254 4.308 4.191 4.197 2,859,846 -0.04(-1.04%)
Oct 20, 2009 4.254 4.270 4.241 4.241 2,481,754 -0.07(-1.68%)
Oct 19, 2009 4.235 4.333 4.235 4.314 3,105,501 +0.08(+1.78%)
Oct 16, 2009 4.298 4.314 4.238 4.238 4,502,562 -0.08(-1.82%)
Oct 15, 2009 4.390 4.415 4.276 4.317 3,811,234 -0.09(-1.93%)
Oct 14, 2009 4.386 4.408 4.349 4.402 2,238,885 +0.07(+1.60%)
Oct 13, 2009 4.437 4.437 4.270 4.333 3,303,400 -0.11(-2.41%)
Oct 12, 2009 4.418 4.449 4.412 4.440 1,746,388 +0.01(+0.28%)
Oct 09, 2009 4.412 4.437 4.377 4.427 2,207,116 +0.01(+0.21%)
Oct 08, 2009 4.358 4.431 4.358 4.418 2,202,715 +0.08(+1.74%)
Oct 07, 2009 4.349 4.380 4.301 4.342 2,289,978 -0.01(-0.22%)
Oct 06, 2009 4.386 4.415 4.301 4.352 2,965,772 -0.02(-0.36%)
Oct 05, 2009 4.339 4.393 4.339 4.368 2,719,590 +0.06(+1.32%)
Oct 02, 2009 4.254 4.355 4.178 4.311 4,139,544 +0.02(+0.44%)
Oct 01, 2009 4.386 4.412 4.282 4.292 3,780,639 -0.09(-2.08%)
Sep 30, 2009 4.453 4.471 4.342 4.383 4,064,642 -0.06(-1.28%)
Sep 29, 2009 4.604 4.620 4.434 4.440 5,199,628 -0.21(-4.54%)
Sep 28, 2009 4.724 4.724 4.598 4.651 5,606,446 -0.21(-4.34%)
Sep 25, 2009 4.856 4.875 4.815 4.862 3,978,746 +0.03(+0.52%)
Sep 24, 2009 4.922 4.960 4.752 4.837 4,868,262 -0.04(-0.78%)
Sep 23, 2009 4.916 4.963 4.875 4.875 5,269,120 +0.00(+0.06%)
Sep 22, 2009 4.777 4.884 4.746 4.872 5,621,523 +0.18(+3.90%)
Sep 21, 2009 4.702 4.714 4.654 4.689 4,319,735 +0.04(+0.81%)
Sep 18, 2009 4.654 4.679 4.620 4.651 5,900,448 +0.04(+0.82%)
Sep 17, 2009 4.471 4.651 4.471 4.613 6,127,107 +0.22(+5.11%)
Sep 16, 2009 4.393 4.494 4.380 4.389 3,528,224 +0.02(+0.56%)
Sep 15, 2009 4.342 4.377 4.339 4.364 4,742,432 +0.03(+0.65%)
Sep 14, 2009 4.339 4.361 4.323 4.336 4,285,300 +0.00(+0.00%)
Sep 11, 2009 4.273 4.368 4.257 4.336 3,153,004 +0.06(+1.33%)
Sep 10, 2009 4.295 4.301 4.265 4.279 2,178,428 -0.01(-0.22%)
Sep 09, 2009 4.264 4.301 4.254 4.289 1,567,118 +0.03(+0.74%)
Sep 08, 2009 4.248 4.282 4.216 4.257 2,363,589 +0.05(+1.20%)
Sep 04, 2009 4.163 4.207 4.125 4.207 1,808,867 +0.05(+1.14%)
Sep 03, 2009 4.137 4.160 4.062 4.160 2,204,631 +0.03(+0.69%)
Sep 02, 2009 4.204 4.219 4.103 4.131 3,236,535 -0.09(-2.09%)
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.