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 28, 2014 7.131 7.175 7.120 7.142 760,968 +0.01(+0.15%)
Nov 26, 2014 7.098 7.131 7.131 7.131 908,957 +0.04(+0.62%)
Nov 25, 2014 7.087 7.104 7.065 7.087 806,181 +0.01(+0.16%)
Nov 24, 2014 7.027 7.082 7.021 7.076 1,080,093 +0.05(+0.70%)
Nov 21, 2014 7.109 7.120 7.010 7.027 1,787,278 -0.05(-0.78%)
Nov 20, 2014 7.010 7.082 7.005 7.082 1,191,150 +0.08(+1.10%)
Nov 19, 2014 7.049 7.049 7.005 7.005 997,097 -0.04(-0.62%)
Nov 18, 2014 7.027 7.054 6.989 7.049 1,114,265 +0.04(+0.63%)
Nov 17, 2014 6.972 7.027 6.961 7.005 1,546,698 +0.03(+0.39%)
Nov 14, 2014 6.961 7.010 6.961 6.978 1,298,137 +0.02(+0.24%)
Nov 13, 2014 6.967 6.983 6.939 6.961 833,180 +0.02(+0.24%)
Nov 12, 2014 6.934 6.956 6.901 6.945 1,251,804 +0.01(+0.16%)
Nov 11, 2014 6.950 6.961 6.920 6.934 1,103,418 -0.02(-0.24%)
Nov 10, 2014 6.934 6.956 6.917 6.950 1,752,630 +0.00(+0.00%)
Nov 07, 2014 6.906 6.961 6.873 6.950 1,163,387 +0.03(+0.48%)
Nov 06, 2014 6.928 6.961 6.895 6.917 1,443,137 -0.03(-0.40%)
Nov 05, 2014 6.939 6.956 6.890 6.945 2,091,101 +0.01(+0.08%)
Nov 04, 2014 6.961 6.967 6.901 6.939 1,034,148 -0.02(-0.24%)
Nov 03, 2014 6.961 6.994 6.923 6.956 1,446,705 -0.02(-0.31%)
Oct 31, 2014 6.945 6.983 6.912 6.978 2,100,703 +0.04(+0.55%)
Oct 30, 2014 6.934 6.994 6.906 6.939 2,169,305 -0.07(-0.94%)
Oct 29, 2014 7.082 7.104 6.942 7.005 1,836,881 -0.08(-1.16%)
Oct 28, 2014 7.054 7.093 7.027 7.087 1,339,410 +0.03(+0.47%)
Oct 27, 2014 7.027 7.065 7.027 7.054 1,205,074 +0.03(+0.39%)
Oct 24, 2014 7.043 7.043 6.978 7.027 897,893 -0.01(-0.16%)
Oct 23, 2014 7.065 7.071 7.027 7.038 1,313,726 +0.00(+0.00%)
Oct 22, 2014 7.043 7.098 7.038 7.038 1,321,826 -0.01(-0.16%)
Oct 21, 2014 6.989 7.063 6.947 7.049 1,649,851 +0.06(+0.86%)
Oct 20, 2014 6.945 6.989 6.923 6.989 1,581,285 +0.05(+0.71%)
Oct 17, 2014 6.972 6.978 6.912 6.939 1,603,512 +0.00(+0.00%)
Oct 16, 2014 6.906 6.950 6.868 6.939 2,305,153 +0.02(+0.24%)
Oct 15, 2014 6.950 6.989 6.862 6.923 2,588,839 -0.03(-0.47%)
Oct 14, 2014 6.961 7.005 6.923 6.956 1,668,365 +0.02(+0.32%)
Oct 13, 2014 6.912 6.994 6.912 6.934 2,180,959 +0.04(+0.56%)
Oct 10, 2014 6.912 6.972 6.895 6.895 1,689,029 +0.00(+0.00%)
Oct 09, 2014 6.956 6.984 6.895 6.895 2,359,082 -0.04(-0.63%)
Oct 08, 2014 6.791 6.945 6.791 6.939 1,679,843 +0.13(+1.94%)
Oct 07, 2014 6.758 6.862 6.725 6.807 1,768,717 +0.05(+0.81%)
Oct 06, 2014 6.752 6.791 6.725 6.752 1,850,539 +0.01(+0.08%)
Oct 03, 2014 6.802 6.813 6.731 6.747 1,347,432 -0.03(-0.41%)
Oct 02, 2014 6.785 6.813 6.736 6.774 2,081,653 -0.02(-0.32%)
Oct 01, 2014 6.731 6.813 6.720 6.796 2,582,243 +0.08(+1.14%)
Sep 30, 2014 6.857 6.862 6.698 6.720 2,591,852 -0.13(-1.92%)
Sep 29, 2014 6.879 6.884 6.840 6.851 1,902,492 -0.04(-0.64%)
Sep 26, 2014 6.912 6.934 6.835 6.895 1,841,488 -0.02(-0.24%)
Sep 25, 2014 6.869 6.928 6.853 6.912 2,138,424 +0.05(+0.78%)
Sep 24, 2014 6.885 6.917 6.853 6.858 1,852,428 -0.02(-0.23%)
Sep 23, 2014 6.901 6.917 6.869 6.874 1,566,929 -0.02(-0.23%)
Sep 22, 2014 6.960 6.992 6.890 6.890 1,169,967 -0.06(-0.85%)
Sep 19, 2014 6.981 7.013 6.938 6.949 2,847,360 +0.00(+0.00%)
Sep 18, 2014 6.976 6.991 6.938 6.949 1,607,112 -0.03(-0.38%)
Sep 17, 2014 6.997 7.061 6.965 6.976 1,777,345 -0.01(-0.15%)
Sep 16, 2014 6.944 7.002 6.917 6.987 1,052,534 +0.04(+0.62%)
Sep 15, 2014 6.949 6.976 6.930 6.944 1,379,788 -0.01(-0.15%)
Sep 12, 2014 7.072 7.072 6.954 6.954 2,123,316 -0.12(-1.74%)
Sep 11, 2014 7.029 7.088 7.029 7.077 1,720,177 +0.05(+0.68%)
Sep 10, 2014 7.072 7.072 7.019 7.029 1,023,285 -0.04(-0.60%)
Sep 09, 2014 7.099 7.104 7.059 7.072 1,432,364 -0.02(-0.30%)
Sep 08, 2014 7.104 7.104 7.067 7.093 1,321,806 -0.01(-0.15%)
Sep 05, 2014 7.029 7.112 7.024 7.104 1,649,313 +0.06(+0.91%)
Sep 04, 2014 7.067 7.072 7.024 7.040 1,374,526 -0.01(-0.15%)
Sep 03, 2014 7.088 7.088 7.045 7.051 2,825,227 +0.02(+0.23%)
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.