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, 2012 5.394 5.452 5.374 5.425 2,946,283 +0.05(+0.91%)
Nov 29, 2012 5.385 5.399 5.341 5.376 2,948,628 +0.02(+0.42%)
Nov 28, 2012 5.376 5.403 5.332 5.354 2,383,420 -0.03(-0.50%)
Nov 27, 2012 5.408 5.419 5.350 5.381 1,668,081 -0.03(-0.58%)
Nov 26, 2012 5.421 5.452 5.367 5.412 2,305,066 -0.01(-0.16%)
Nov 23, 2012 5.363 5.443 5.332 5.421 1,707,178 +0.08(+1.42%)
Nov 21, 2012 5.350 5.372 5.291 5.345 1,551,165 +0.00(+0.08%)
Nov 20, 2012 5.332 5.354 5.256 5.341 2,798,524 +0.01(+0.25%)
Nov 19, 2012 5.358 5.403 5.309 5.327 2,315,247 +0.02(+0.42%)
Nov 16, 2012 5.144 5.345 5.139 5.305 3,672,067 +0.23(+4.49%)
Nov 15, 2012 4.943 5.131 4.831 5.077 6,001,711 +0.12(+2.34%)
Nov 14, 2012 5.148 5.184 4.871 4.961 7,750,583 -0.20(-3.81%)
Nov 13, 2012 5.300 5.312 5.104 5.157 5,803,859 -0.17(-3.11%)
Nov 12, 2012 5.336 5.381 5.323 5.323 2,171,109 -0.02(-0.42%)
Nov 09, 2012 5.323 5.388 5.287 5.345 2,383,825 -0.00(-0.08%)
Nov 08, 2012 5.291 5.385 5.287 5.350 2,676,338 +0.05(+0.93%)
Nov 07, 2012 5.363 5.363 5.117 5.300 7,268,423 -0.09(-1.74%)
Nov 06, 2012 5.501 5.506 5.376 5.394 3,999,253 -0.11(-2.03%)
Nov 05, 2012 5.510 5.528 5.452 5.506 1,730,950 +0.01(+0.16%)
Nov 02, 2012 5.609 5.613 5.497 5.497 3,465,719 -0.10(-1.76%)
Nov 01, 2012 5.533 5.595 5.533 5.595 4,325,129 +0.09(+1.62%)
Oct 31, 2012 5.461 5.555 5.457 5.506 3,642,475 +0.08(+1.57%)
Oct 26, 2012 5.506 5.421 5.421 5.421 3,875,054 -0.12(-2.10%)
Oct 25, 2012 5.636 5.636 5.452 5.537 2,911,047 -0.05(-0.88%)
Oct 24, 2012 5.564 5.631 5.546 5.586 2,752,445 +0.05(+0.89%)
Oct 23, 2012 5.573 5.595 5.497 5.537 2,596,485 -0.09(-1.67%)
Oct 19, 2012 5.653 5.680 5.604 5.631 2,564,109 -0.03(-0.47%)
Oct 18, 2012 5.676 5.716 5.644 5.658 3,564,698 +0.08(+1.44%)
Oct 17, 2012 5.506 5.622 5.506 5.577 2,107,299 +0.07(+1.30%)
Oct 16, 2012 5.452 5.515 5.443 5.506 2,836,853 +0.04(+0.82%)
Oct 15, 2012 5.533 5.575 5.341 5.461 9,137,484 -0.09(-1.69%)
Oct 12, 2012 5.631 5.653 5.542 5.555 5,332,426 -0.08(-1.51%)
Oct 11, 2012 5.609 5.667 5.591 5.640 3,008,996 +0.05(+0.88%)
Oct 10, 2012 5.653 5.658 5.452 5.591 7,986,682 -0.07(-1.26%)
Oct 09, 2012 5.765 5.801 5.658 5.662 3,756,030 -0.10(-1.78%)
Oct 08, 2012 5.832 5.841 5.720 5.765 3,859,301 -0.07(-1.23%)
Oct 05, 2012 5.837 5.877 5.832 5.837 3,000,925 +0.00(+0.08%)
Oct 04, 2012 5.877 5.895 5.801 5.832 4,875,835 -0.04(-0.76%)
Oct 03, 2012 6.015 6.020 5.846 5.877 5,913,593 -0.13(-2.08%)
Oct 02, 2012 6.024 6.033 5.537 6.002 9,922,504 +0.00(+0.00%)
Oct 01, 2012 6.069 6.078 5.993 6.002 3,742,982 -0.03(-0.44%)
Sep 28, 2012 6.078 6.087 6.029 6.029 3,185,423 -0.06(-0.95%)
Sep 27, 2012 6.065 6.123 6.038 6.087 3,022,038 +0.04(+0.67%)
Sep 26, 2012 6.257 6.261 6.029 6.047 8,361,540 -0.22(-3.56%)
Sep 25, 2012 6.270 6.344 6.244 6.270 6,125,006 -0.08(-1.30%)
Sep 24, 2012 6.292 6.357 6.288 6.353 2,751,676 +0.07(+1.04%)
Sep 21, 2012 6.301 6.340 6.288 6.288 3,256,987 +0.02(+0.28%)
Sep 20, 2012 6.270 6.309 6.257 6.270 3,526,884 +0.00(+0.00%)
Sep 19, 2012 6.283 6.301 6.240 6.270 1,585,961 +0.00(+0.00%)
Sep 18, 2012 6.205 6.292 6.183 6.270 1,935,690 +0.04(+0.70%)
Sep 17, 2012 6.318 6.318 6.205 6.227 2,778,229 -0.07(-1.18%)
Sep 14, 2012 6.296 6.322 6.279 6.301 2,323,380 +0.03(+0.49%)
Sep 13, 2012 6.296 6.340 6.257 6.270 2,496,637 -0.01(-0.21%)
Sep 12, 2012 6.257 6.309 6.235 6.283 1,759,998 +0.03(+0.42%)
Sep 11, 2012 6.213 6.257 6.192 6.257 2,203,684 -0.02(-0.35%)
Sep 10, 2012 6.270 6.298 6.227 6.279 1,574,009 +0.00(+0.00%)
Sep 07, 2012 6.274 6.288 6.231 6.279 1,091,129 +0.02(+0.28%)
Sep 06, 2012 6.248 6.274 6.227 6.261 1,489,309 +0.03(+0.42%)
Sep 05, 2012 6.248 6.274 6.231 6.235 2,354,741 +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.