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 (%)
Jan 31, 2003 12.86 13.05 12.80 12.85 173,800 -0.01(-0.08%)
Jan 30, 2003 12.83 13.21 12.79 12.86 162,300 -0.47(-3.53%)
Jan 29, 2003 13.21 13.45 13.21 13.33 123,200 +0.05(+0.38%)
Jan 28, 2003 13.70 13.74 13.25 13.28 164,200 -0.07(-0.52%)
Jan 27, 2003 13.75 13.90 13.23 13.35 175,000 -0.40(-2.91%)
Jan 24, 2003 14.20 14.20 13.50 13.75 304,600 -0.26(-1.86%)
Jan 23, 2003 14.29 14.59 13.85 14.01 513,600 +0.22(+1.60%)
Jan 22, 2003 12.80 14.06 12.79 13.79 1,328,600 -7.21(-34.33%)
Jan 17, 2003 21.50 21.50 20.85 21.00 420,200 -0.50(-2.33%)
Jan 16, 2003 21.40 21.59 21.07 21.50 369,000 +0.10(+0.47%)
Jan 15, 2003 22.20 22.20 21.05 21.40 342,800 -0.76(-3.43%)
Jan 14, 2003 22.75 22.98 21.78 22.16 364,300 -0.70(-3.06%)
Jan 13, 2003 23.95 23.98 22.78 22.86 391,300 -0.44(-1.89%)
Jan 10, 2003 23.51 23.52 23.15 23.30 85,200 -0.32(-1.35%)
Jan 09, 2003 23.76 24.05 23.57 23.62 68,900 -0.13(-0.55%)
Jan 08, 2003 23.95 24.23 23.60 23.75 331,800 -0.10(-0.42%)
Jan 07, 2003 24.39 24.39 23.00 23.85 139,500 -0.53(-2.17%)
Jan 06, 2003 24.46 24.75 24.30 24.38 79,900 -0.08(-0.33%)
Jan 03, 2003 24.71 24.80 24.32 24.46 95,700 -0.25(-1.01%)
Jan 02, 2003 24.65 24.91 24.54 24.71 82,300 +0.06(+0.24%)
Dec 31, 2002 25.07 25.10 24.62 24.65 182,700 -0.34(-1.36%)
Dec 30, 2002 24.87 25.35 24.85 24.99 184,300 +0.14(+0.56%)
Dec 27, 2002 24.70 25.35 24.42 24.85 214,400 +0.09(+0.36%)
Dec 26, 2002 24.95 25.00 24.67 24.76 173,100 +0.17(+0.69%)
Dec 24, 2002 24.48 24.74 24.48 24.59 100,900 +0.14(+0.57%)
Dec 23, 2002 24.66 24.74 24.45 24.45 199,300 +0.04(+0.16%)
Dec 20, 2002 24.20 24.45 23.94 24.41 187,700 +0.52(+2.18%)
Dec 19, 2002 24.05 24.15 23.76 23.89 126,000 +0.23(+0.97%)
Dec 18, 2002 23.60 24.00 23.44 23.66 111,600 +0.44(+1.89%)
Dec 17, 2002 24.37 24.37 22.80 23.22 324,900 -1.21(-4.95%)
Dec 16, 2002 24.90 25.30 24.20 24.43 331,100 -0.32(-1.29%)
Dec 13, 2002 22.76 25.71 22.76 24.75 823,900 +2.00(+8.79%)
Dec 12, 2002 20.20 22.75 20.00 22.75 270,800 +2.72(+13.58%)
Dec 11, 2002 20.95 20.95 20.00 20.03 62,100 -0.38(-1.86%)
Dec 10, 2002 19.97 20.49 19.97 20.41 53,800 +0.46(+2.31%)
Dec 09, 2002 19.92 20.05 19.92 19.95 37,200 +0.04(+0.20%)
Dec 06, 2002 19.66 19.96 19.65 19.91 40,700 +0.21(+1.07%)
Dec 05, 2002 19.70 19.80 19.62 19.70 32,300 -0.05(-0.25%)
Dec 04, 2002 19.75 19.85 19.60 19.75 35,600 +0.00(+0.00%)
Dec 03, 2002 19.70 19.90 19.64 19.75 46,900 -0.08(-0.40%)
Dec 02, 2002 19.79 19.83 19.61 19.83 39,600 +0.13(+0.66%)
Nov 29, 2002 19.86 19.92 19.63 19.70 12,400 -0.15(-0.76%)
Nov 27, 2002 19.52 19.90 19.52 19.85 45,200 +0.35(+1.79%)
Nov 26, 2002 19.55 19.85 19.50 19.50 42,600 -0.11(-0.56%)
Nov 25, 2002 19.60 19.74 19.29 19.61 37,500 +0.11(+0.56%)
Nov 22, 2002 19.35 19.62 19.26 19.50 39,900 +0.10(+0.52%)
Nov 21, 2002 19.42 19.95 19.30 19.40 43,600 +0.02(+0.10%)
Nov 20, 2002 19.48 19.55 19.26 19.38 1,422,800 -0.02(-0.10%)
Nov 19, 2002 19.40 19.50 19.23 19.40 38,700 +0.16(+0.83%)
Nov 18, 2002 19.50 19.50 19.15 19.24 38,200 -0.06(-0.31%)
Nov 15, 2002 19.48 19.48 19.30 19.30 34,800 -0.03(-0.16%)
Nov 14, 2002 19.15 19.50 19.00 19.33 42,700 +0.23(+1.20%)
Nov 13, 2002 19.23 19.27 18.90 19.10 23,900 -0.13(-0.68%)
Nov 12, 2002 18.82 19.23 18.75 19.23 65,700 +0.43(+2.29%)
Nov 11, 2002 19.00 19.17 18.33 18.80 81,000 -0.50(-2.59%)
Nov 08, 2002 19.35 19.36 19.07 19.30 63,300 -0.20(-1.03%)
Nov 07, 2002 19.95 19.95 19.30 19.50 64,300 -0.20(-1.02%)
Nov 06, 2002 19.85 19.95 19.44 19.70 108,900 -0.15(-0.76%)
Nov 05, 2002 19.75 20.05 18.80 19.85 1,124,200 -1.36(-6.41%)
Nov 04, 2002 21.20 21.29 21.03 21.21 669,300 +0.02(+0.09%)
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.