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 (%)
Dec 31, 2013 6.101 6.127 6.127 6.127 1,522,533 +0.02(+0.25%)
Dec 30, 2013 6.137 6.157 6.071 6.112 1,889,822 -0.03(-0.50%)
Dec 27, 2013 6.147 6.188 6.112 6.142 1,461,397 +0.01(+0.17%)
Dec 26, 2013 6.166 6.191 6.122 6.132 1,606,763 -0.01(-0.24%)
Dec 24, 2013 6.112 6.171 6.112 6.147 845,789 +0.02(+0.32%)
Dec 23, 2013 6.161 6.200 6.127 6.127 1,885,840 -0.03(-0.56%)
Dec 20, 2013 6.028 6.171 6.028 6.161 3,118,864 +0.14(+2.30%)
Dec 19, 2013 6.077 6.077 6.018 6.023 1,201,947 -0.08(-1.30%)
Dec 18, 2013 6.082 6.107 5.959 6.102 2,757,615 +0.03(+0.49%)
Dec 17, 2013 5.998 6.077 5.993 6.072 1,540,897 +0.07(+1.24%)
Dec 16, 2013 5.974 6.023 5.964 5.998 1,424,195 +0.02(+0.41%)
Dec 13, 2013 5.929 5.988 5.924 5.974 1,610,061 +0.05(+0.92%)
Dec 12, 2013 5.944 5.954 5.894 5.919 1,281,209 -0.01(-0.17%)
Dec 11, 2013 5.969 5.979 5.894 5.929 3,006,273 -0.02(-0.42%)
Dec 10, 2013 5.939 6.018 5.939 5.954 2,166,640 +0.03(+0.58%)
Dec 09, 2013 5.924 5.974 5.914 5.919 2,395,060 -0.01(-0.17%)
Dec 06, 2013 5.993 6.023 5.924 5.929 2,041,245 -0.05(-0.83%)
Dec 05, 2013 5.954 5.998 5.954 5.979 1,358,865 +0.00(+0.00%)
Dec 04, 2013 5.944 6.003 5.914 5.979 1,943,025 -0.00(-0.08%)
Dec 03, 2013 5.914 5.983 5.894 5.983 1,720,540 +0.05(+0.92%)
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.