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, 2015 5.875 5.881 5.778 5.784 1,713,712 -0.10(-1.76%)
Nov 27, 2015 5.826 5.893 5.826 5.887 356,878 +0.03(+0.52%)
Nov 25, 2015 5.826 5.857 5.857 5.857 815,005 +0.01(+0.10%)
Nov 24, 2015 5.820 5.863 5.796 5.851 569,129 +0.01(+0.10%)
Nov 23, 2015 5.832 5.869 5.802 5.845 1,160,739 -0.02(-0.31%)
Nov 20, 2015 5.881 5.906 5.834 5.863 1,284,074 -0.01(-0.10%)
Nov 19, 2015 5.826 5.881 5.826 5.869 822,148 +0.02(+0.42%)
Nov 18, 2015 5.771 5.845 5.765 5.845 722,626 +0.07(+1.27%)
Nov 17, 2015 5.838 5.838 5.747 5.771 840,033 -0.06(-1.04%)
Nov 16, 2015 5.784 5.845 5.747 5.832 936,747 +0.03(+0.53%)
Nov 13, 2015 5.796 5.834 5.771 5.802 661,426 -0.02(-0.31%)
Nov 12, 2015 5.857 5.887 5.808 5.820 879,057 -0.06(-1.04%)
Nov 11, 2015 5.881 5.924 5.863 5.881 555,856 +0.01(+0.10%)
Nov 10, 2015 5.796 5.881 5.796 5.875 824,265 +0.06(+1.05%)
Nov 09, 2015 5.857 5.869 5.796 5.814 919,589 -0.06(-1.04%)
Nov 06, 2015 5.863 5.896 5.786 5.875 1,560,636 -0.03(-0.52%)
Nov 05, 2015 5.960 5.991 5.887 5.906 869,823 -0.07(-1.12%)
Nov 04, 2015 6.027 6.033 5.933 5.973 1,138,208 -0.05(-0.81%)
Nov 03, 2015 5.985 6.027 5.948 6.021 1,444,985 +0.02(+0.30%)
Nov 02, 2015 5.881 6.003 5.881 6.003 1,536,772 +0.12(+2.07%)
Oct 30, 2015 5.936 5.966 5.857 5.881 2,389,307 -0.10(-1.63%)
Oct 29, 2015 6.119 6.155 5.979 5.979 1,498,993 -0.20(-3.16%)
Oct 28, 2015 6.107 6.210 6.073 6.174 1,923,710 +0.04(+0.60%)
Oct 27, 2015 6.283 6.308 6.119 6.137 1,349,202 -0.17(-2.71%)
Oct 26, 2015 6.308 6.332 6.265 6.308 991,433 -0.01(-0.19%)
Oct 23, 2015 6.344 6.344 6.262 6.320 1,048,632 -0.01(-0.19%)
Oct 22, 2015 6.338 6.353 6.289 6.332 1,003,044 +0.02(+0.29%)
Oct 21, 2015 6.356 6.369 6.308 6.314 1,083,368 -0.04(-0.58%)
Oct 20, 2015 6.296 6.363 6.271 6.350 1,517,193 +0.05(+0.87%)
Oct 19, 2015 6.296 6.329 6.265 6.296 875,483 -0.01(-0.10%)
Oct 16, 2015 6.296 6.308 6.259 6.302 959,197 +0.01(+0.19%)
Oct 15, 2015 6.289 6.295 6.204 6.289 1,142,698 +0.01(+0.19%)
Oct 14, 2015 6.296 6.320 6.253 6.277 1,134,359 -0.01(-0.10%)
Oct 13, 2015 6.344 6.369 6.271 6.283 1,103,121 -0.07(-1.15%)
Oct 12, 2015 6.356 6.387 6.344 6.356 776,828 +0.00(+0.00%)
Oct 09, 2015 6.393 6.424 6.320 6.356 745,025 -0.02(-0.38%)
Oct 08, 2015 6.356 6.381 6.314 6.381 1,584,785 +0.02(+0.29%)
Oct 07, 2015 6.247 6.363 6.247 6.363 1,482,920 +0.12(+1.85%)
Oct 06, 2015 6.247 6.289 6.222 6.247 1,328,584 +0.01(+0.10%)
Oct 05, 2015 6.094 6.247 6.094 6.241 1,941,999 +0.15(+2.40%)
Oct 02, 2015 6.046 6.119 6.015 6.094 2,501,506 +0.04(+0.60%)
Oct 01, 2015 6.009 6.070 5.985 6.058 2,368,290 +0.03(+0.51%)
Sep 30, 2015 6.058 6.088 5.916 6.027 3,026,556 -0.02(-0.40%)
Sep 29, 2015 6.125 6.152 6.015 6.052 2,518,599 -0.07(-1.19%)
Sep 28, 2015 6.235 6.235 6.107 6.125 3,439,050 -0.13(-2.05%)
Sep 25, 2015 6.306 6.324 6.247 6.253 2,100,959 -0.04(-0.57%)
Sep 24, 2015 6.295 6.318 6.265 6.289 1,571,276 -0.02(-0.28%)
Sep 23, 2015 6.295 6.324 6.265 6.306 1,471,382 +0.04(+0.66%)
Sep 22, 2015 6.271 6.318 6.247 6.265 1,592,415 -0.04(-0.66%)
Sep 21, 2015 6.188 6.312 6.188 6.306 1,722,924 +0.12(+1.92%)
Sep 18, 2015 6.164 6.235 6.164 6.188 5,041,883 -0.02(-0.29%)
Sep 17, 2015 6.116 6.283 6.092 6.205 2,438,241 +0.08(+1.36%)
Sep 16, 2015 6.086 6.122 6.081 6.122 1,620,586 +0.04(+0.59%)
Sep 15, 2015 6.098 6.098 6.030 6.086 1,568,229 +0.00(+0.00%)
Sep 14, 2015 6.128 6.140 6.051 6.086 1,595,065 -0.04(-0.58%)
Sep 11, 2015 6.045 6.122 6.045 6.122 1,097,916 +0.07(+1.08%)
Sep 10, 2015 6.003 6.081 6.003 6.057 1,717,141 -0.03(-0.49%)
Sep 09, 2015 6.152 6.170 6.086 6.086 1,209,060 -0.04(-0.58%)
Sep 08, 2015 6.140 6.170 6.104 6.122 1,079,376 +0.02(+0.29%)
Sep 04, 2015 6.122 6.104 6.104 6.104 921,125 -0.05(-0.77%)
Sep 03, 2015 6.170 6.199 6.146 6.152 863,704 -0.01(-0.10%)
Sep 02, 2015 6.158 6.208 6.128 6.158 1,870,419 +0.00(+0.00%)
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.