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 (%)
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.