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, 2006 7.330 7.500 7.260 7.470 165,600 +0.16(+2.20%)
Jan 30, 2006 7.370 7.370 7.250 7.309 79,700 -0.09(-1.23%)
Jan 27, 2006 7.360 7.590 7.290 7.400 241,700 +0.06(+0.82%)
Jan 26, 2006 7.390 7.390 7.220 7.340 70,300 -0.01(-0.14%)
Jan 25, 2006 7.340 7.450 7.310 7.350 72,700 -0.01(-0.14%)
Jan 24, 2006 7.290 7.360 7.260 7.360 56,000 +0.00(+0.00%)
Jan 23, 2006 7.470 7.550 7.350 7.360 84,600 -0.13(-1.74%)
Jan 20, 2006 7.450 7.510 7.380 7.490 186,900 +0.09(+1.22%)
Jan 19, 2006 7.260 7.400 7.250 7.400 115,800 +0.13(+1.79%)
Jan 18, 2006 7.250 7.370 7.190 7.270 80,200 +0.02(+0.28%)
Jan 17, 2006 7.550 7.550 7.140 7.250 203,800 -0.40(-5.23%)
Jan 13, 2006 7.580 7.660 7.400 7.650 198,400 +0.07(+0.92%)
Jan 12, 2006 7.500 7.590 7.340 7.580 179,200 +0.15(+2.02%)
Jan 11, 2006 7.140 7.440 7.140 7.430 182,100 +0.24(+3.34%)
Jan 10, 2006 6.970 7.190 6.953 7.190 178,300 +0.07(+0.98%)
Jan 09, 2006 7.060 7.200 7.060 7.120 164,000 +0.04(+0.56%)
Jan 06, 2006 7.050 7.200 7.050 7.080 116,100 -0.07(-0.98%)
Jan 05, 2006 7.070 7.160 7.010 7.150 123,500 +0.15(+2.14%)
Jan 04, 2006 6.850 7.150 6.850 7.000 223,000 -0.05(-0.71%)
Jan 03, 2006 6.300 7.120 6.300 7.050 684,100 +1.24(+21.34%)
Dec 30, 2005 5.690 5.840 5.640 5.810 321,800 -0.02(-0.34%)
Dec 29, 2005 5.910 5.930 5.750 5.830 174,400 -0.08(-1.35%)
Dec 28, 2005 5.910 5.950 5.830 5.910 190,300 -0.02(-0.34%)
Dec 27, 2005 6.090 6.090 5.900 5.930 316,100 -0.16(-2.63%)
Dec 23, 2005 5.930 6.100 5.920 6.090 209,900 +0.11(+1.84%)
Dec 22, 2005 5.660 5.990 5.600 5.980 258,700 +0.33(+5.84%)
Dec 21, 2005 5.630 5.700 5.480 5.650 254,500 +0.00(+0.00%)
Dec 20, 2005 5.700 5.720 5.420 5.650 189,500 -0.05(-0.88%)
Dec 19, 2005 5.800 5.810 5.700 5.700 114,800 -0.10(-1.72%)
Dec 16, 2005 5.820 5.880 5.770 5.800 115,100 +0.00(+0.00%)
Dec 15, 2005 5.910 5.970 5.780 5.800 195,100 -0.19(-3.17%)
Dec 14, 2005 5.920 6.000 5.900 5.990 115,200 +0.05(+0.84%)
Dec 13, 2005 5.960 6.060 5.900 5.940 174,200 -0.04(-0.67%)
Dec 12, 2005 5.800 6.000 5.800 5.980 271,800 +0.21(+3.64%)
Dec 09, 2005 6.050 6.050 5.770 5.770 345,700 -0.23(-3.83%)
Dec 08, 2005 6.040 6.080 5.950 6.000 150,600 +0.06(+1.01%)
Dec 07, 2005 5.930 5.980 5.800 5.940 127,600 +0.02(+0.34%)
Dec 06, 2005 6.000 6.110 5.820 5.920 332,400 -0.13(-2.15%)
Dec 05, 2005 6.060 6.160 5.950 6.050 118,700 -0.11(-1.79%)
Dec 02, 2005 6.240 6.260 6.030 6.160 135,200 -0.06(-0.96%)
Dec 01, 2005 6.250 6.380 6.160 6.220 109,100 -0.04(-0.64%)
Nov 30, 2005 6.381 6.470 6.260 6.260 97,800 -0.15(-2.34%)
Nov 29, 2005 6.610 6.610 6.290 6.410 96,100 -0.13(-1.99%)
Nov 28, 2005 6.690 6.750 6.470 6.540 114,300 -0.11(-1.65%)
Nov 25, 2005 6.680 6.780 6.600 6.650 51,600 -0.17(-2.49%)
Nov 23, 2005 6.190 6.970 6.100 6.820 407,800 +0.64(+10.36%)
Nov 22, 2005 5.800 6.300 5.770 6.180 822,300 +0.28(+4.75%)
Nov 21, 2005 5.810 5.900 5.770 5.900 122,000 +0.04(+0.68%)
Nov 18, 2005 5.850 5.900 5.790 5.860 65,600 -0.04(-0.68%)
Nov 17, 2005 5.800 5.900 5.800 5.900 99,700 +0.10(+1.72%)
Nov 16, 2005 5.920 5.920 5.770 5.800 115,900 -0.11(-1.86%)
Nov 15, 2005 5.970 5.980 5.810 5.910 82,400 -0.09(-1.50%)
Nov 14, 2005 5.900 6.000 5.850 6.000 127,000 +0.00(+0.00%)
Nov 11, 2005 5.580 6.000 5.580 6.000 345,900 +0.34(+6.01%)
Nov 10, 2005 5.620 5.700 5.580 5.660 169,500 -0.06(-1.05%)
Nov 09, 2005 5.720 5.780 5.650 5.720 121,700 -0.07(-1.21%)
Nov 08, 2005 5.860 5.890 5.730 5.790 135,200 -0.11(-1.86%)
Nov 07, 2005 5.880 5.970 5.870 5.900 103,400 +0.00(+0.00%)
Nov 04, 2005 5.880 5.940 5.880 5.900 122,100 +0.02(+0.34%)
Nov 03, 2005 5.880 5.990 5.860 5.880 81,400 -0.02(-0.34%)
Nov 02, 2005 5.910 5.990 5.870 5.900 198,700 -0.07(-1.17%)
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.