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 29, 2013 5.993 5.993 5.949 5.949 764,592 -0.03(-0.50%)
Nov 27, 2013 5.954 5.983 5.929 5.979 1,420,802 +0.04(+0.67%)
Nov 26, 2013 5.964 5.988 5.914 5.939 1,814,069 -0.03(-0.58%)
Nov 25, 2013 5.914 6.003 5.904 5.974 1,804,237 +0.04(+0.75%)
Nov 22, 2013 5.885 5.929 5.850 5.929 2,745,823 +0.04(+0.76%)
Nov 21, 2013 5.835 5.904 5.830 5.885 2,845,127 +0.04(+0.76%)
Nov 20, 2013 5.786 5.855 5.766 5.840 2,740,121 +0.05(+0.94%)
Nov 19, 2013 5.885 5.885 5.776 5.786 2,522,934 -0.08(-1.43%)
Nov 18, 2013 5.880 5.909 5.865 5.870 1,414,066 -0.01(-0.17%)
Nov 15, 2013 5.865 5.919 5.851 5.880 1,408,592 +0.01(+0.25%)
Nov 14, 2013 5.820 5.904 5.820 5.865 1,590,399 +0.16(+2.86%)
Nov 12, 2013 5.652 5.711 5.637 5.702 1,892,176 +0.04(+0.79%)
Nov 11, 2013 5.697 5.716 5.647 5.657 1,959,263 -0.05(-0.95%)
Nov 08, 2013 5.805 5.810 5.702 5.711 4,006,606 -0.12(-2.12%)
Nov 07, 2013 5.875 5.880 5.825 5.835 1,884,483 -0.03(-0.51%)
Nov 06, 2013 5.845 5.914 5.845 5.865 1,538,260 +0.03(+0.59%)
Nov 05, 2013 5.899 5.907 5.815 5.830 1,600,648 -0.10(-1.67%)
Nov 04, 2013 5.875 5.929 5.855 5.929 2,445,082 +0.05(+0.93%)
Nov 01, 2013 5.835 5.890 5.820 5.875 3,154,930 +0.02(+0.42%)
Oct 31, 2013 5.810 5.870 5.776 5.850 3,347,876 +0.02(+0.42%)
Oct 30, 2013 5.761 5.890 5.741 5.825 4,647,741 +0.06(+1.12%)
Oct 29, 2013 5.805 5.805 5.741 5.761 6,165,544 -0.07(-1.19%)
Oct 28, 2013 5.835 5.870 5.810 5.830 2,353,133 -0.00(-0.08%)
Oct 25, 2013 5.865 5.870 5.820 5.835 1,469,572 -0.01(-0.25%)
Oct 24, 2013 5.865 5.890 5.563 5.850 5,268,980 -0.14(-2.31%)
Oct 23, 2013 6.003 6.028 5.959 5.988 2,167,020 -0.01(-0.16%)
Oct 22, 2013 6.028 6.063 5.991 5.998 2,061,126 +0.02(+0.33%)
Oct 21, 2013 6.018 6.048 5.979 5.979 1,735,923 -0.05(-0.82%)
Oct 18, 2013 6.043 6.053 5.993 6.028 2,233,548 +0.02(+0.33%)
Oct 17, 2013 5.845 6.008 5.840 6.008 2,094,515 +0.17(+2.88%)
Oct 16, 2013 5.820 5.867 5.801 5.840 1,137,501 +0.03(+0.51%)
Oct 15, 2013 5.830 5.875 5.810 5.810 1,027,014 -0.02(-0.42%)
Oct 14, 2013 5.845 5.894 5.815 5.835 1,493,340 -0.03(-0.59%)
Oct 11, 2013 5.815 5.870 5.801 5.870 1,880,085 +0.05(+0.94%)
Oct 10, 2013 5.771 5.840 5.756 5.815 1,806,789 +0.08(+1.38%)
Oct 09, 2013 5.726 5.776 5.702 5.736 1,827,488 +0.00(+0.09%)
Oct 08, 2013 5.731 5.791 5.721 5.731 1,163,533 -0.03(-0.52%)
Oct 07, 2013 5.721 5.771 5.697 5.761 1,296,188 +0.02(+0.34%)
Oct 04, 2013 5.786 5.805 5.736 5.741 1,162,354 -0.06(-1.02%)
Oct 03, 2013 5.820 5.860 5.766 5.801 1,682,320 -0.04(-0.76%)
Oct 02, 2013 5.820 5.894 5.791 5.845 1,961,611 +0.00(+0.00%)
Oct 01, 2013 5.805 5.845 5.771 5.845 2,543,638 +0.02(+0.42%)
Sep 30, 2013 5.830 5.875 5.771 5.820 2,187,975 -0.04(-0.68%)
Sep 27, 2013 5.880 5.914 5.860 5.860 1,603,147 -0.03(-0.59%)
Sep 26, 2013 5.919 5.924 5.850 5.894 2,028,709 +0.00(+0.08%)
Sep 25, 2013 5.832 5.943 5.816 5.890 3,854,253 +0.05(+0.82%)
Sep 24, 2013 5.827 5.909 5.774 5.841 2,851,180 +0.00(+0.00%)
Sep 23, 2013 5.808 5.890 5.788 5.841 2,524,466 +0.02(+0.33%)
Sep 20, 2013 5.991 5.991 5.812 5.822 5,878,569 -0.18(-2.97%)
Sep 19, 2013 5.991 6.034 5.904 6.000 28,453,496 +0.03(+0.48%)
Sep 18, 2013 5.851 6.000 5.798 5.971 3,188,575 +0.11(+1.89%)
Sep 17, 2013 5.817 5.899 5.817 5.861 1,555,869 +0.04(+0.66%)
Sep 16, 2013 5.827 5.870 5.788 5.822 2,630,949 +0.08(+1.34%)
Sep 13, 2013 5.764 5.856 5.726 5.745 3,056,553 -0.01(-0.17%)
Sep 12, 2013 5.779 5.779 5.697 5.755 8,156,431 +0.13(+2.40%)
Sep 11, 2013 5.624 5.641 5.600 5.620 1,161,112 +0.00(+0.09%)
Sep 10, 2013 5.673 5.673 5.576 5.615 1,193,725 -0.05(-0.85%)
Sep 09, 2013 5.629 5.697 5.605 5.663 831,456 +0.05(+0.94%)
Sep 06, 2013 5.658 5.711 5.605 5.610 1,459,082 -0.01(-0.17%)
Sep 05, 2013 5.663 5.677 5.591 5.620 1,193,554 -0.06(-1.02%)
Sep 04, 2013 5.644 5.740 5.644 5.677 2,328,469 +0.02(+0.43%)
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.