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 (%)
Jun 30, 2015 6.610 6.657 6.562 6.598 3,250,531 +0.01(+0.09%)
Jun 29, 2015 6.657 6.699 6.580 6.592 2,466,893 -0.08(-1.25%)
Jun 26, 2015 6.812 6.818 6.669 6.675 3,211,591 -0.14(-2.01%)
Jun 25, 2015 6.812 6.852 6.777 6.812 2,744,563 +0.01(+0.09%)
Jun 24, 2015 6.817 6.829 6.800 6.806 1,383,149 -0.01(-0.17%)
Jun 23, 2015 6.829 6.846 6.800 6.817 1,691,379 -0.01(-0.17%)
Jun 22, 2015 6.864 6.907 6.823 6.829 1,486,491 -0.02(-0.34%)
Jun 19, 2015 6.846 6.910 6.812 6.852 3,576,941 -0.01(-0.08%)
Jun 18, 2015 6.823 6.869 6.817 6.858 1,997,156 +0.03(+0.51%)
Jun 17, 2015 6.788 6.835 6.754 6.823 1,297,577 +0.02(+0.34%)
Jun 16, 2015 6.788 6.829 6.768 6.800 1,558,850 +0.01(+0.17%)
Jun 15, 2015 6.806 6.806 6.754 6.788 1,183,300 -0.01(-0.17%)
Jun 12, 2015 6.806 6.846 6.788 6.800 976,573 -0.01(-0.09%)
Jun 11, 2015 6.707 6.806 6.696 6.806 1,703,801 +0.12(+1.73%)
Jun 10, 2015 6.678 6.719 6.678 6.690 2,099,413 +0.01(+0.09%)
Jun 09, 2015 6.702 6.702 6.673 6.684 1,564,781 -0.02(-0.26%)
Jun 08, 2015 6.742 6.742 6.702 6.702 1,358,709 -0.03(-0.52%)
Jun 05, 2015 6.800 6.806 6.731 6.736 3,237,661 -0.09(-1.27%)
Jun 04, 2015 6.823 6.852 6.812 6.823 961,855 -0.01(-0.17%)
Jun 03, 2015 6.869 6.875 6.829 6.835 1,124,141 -0.03(-0.42%)
Jun 02, 2015 6.887 6.887 6.852 6.864 1,175,168 -0.02(-0.34%)
Jun 01, 2015 6.858 6.904 6.846 6.887 1,147,633 +0.04(+0.59%)
May 29, 2015 6.852 6.878 6.829 6.846 721,214 +0.00(+0.00%)
May 28, 2015 6.829 6.858 6.829 6.846 588,969 +0.00(+0.00%)
May 27, 2015 6.835 6.864 6.817 6.846 739,048 +0.01(+0.17%)
May 26, 2015 6.858 6.875 6.823 6.835 969,874 -0.03(-0.42%)
May 22, 2015 6.898 6.864 6.864 6.864 643,482 -0.02(-0.34%)
May 21, 2015 6.910 6.927 6.881 6.887 777,631 -0.01(-0.17%)
May 20, 2015 6.904 6.922 6.893 6.898 801,447 +0.01(+0.08%)
May 19, 2015 6.916 6.916 6.881 6.893 915,258 -0.01(-0.17%)
May 18, 2015 6.881 6.910 6.858 6.904 752,642 +0.02(+0.25%)
May 15, 2015 6.893 6.904 6.852 6.887 922,247 -0.01(-0.17%)
May 14, 2015 6.835 6.910 6.835 6.898 843,206 +0.06(+0.93%)
May 13, 2015 6.852 6.881 6.823 6.835 1,079,256 -0.02(-0.25%)
May 12, 2015 6.777 6.869 6.765 6.852 1,129,108 +0.06(+0.94%)
May 11, 2015 6.806 6.829 6.783 6.788 777,128 -0.02(-0.34%)
May 08, 2015 6.846 6.858 6.806 6.812 840,455 +0.02(+0.34%)
May 07, 2015 6.754 6.817 6.739 6.788 1,323,302 +0.02(+0.34%)
May 06, 2015 6.788 6.812 6.731 6.765 1,112,287 -0.01(-0.17%)
May 05, 2015 6.846 6.875 6.771 6.777 1,365,697 -0.07(-1.01%)
May 04, 2015 6.794 6.875 6.794 6.846 1,653,823 +0.06(+0.85%)
May 01, 2015 6.742 6.817 6.742 6.788 1,639,678 +0.05(+0.69%)
Apr 30, 2015 6.817 6.846 6.742 6.742 2,357,057 -0.05(-0.77%)
Apr 29, 2015 6.835 6.852 6.783 6.794 1,277,273 -0.06(-0.93%)
Apr 28, 2015 6.910 6.922 6.829 6.858 1,578,386 -0.05(-0.75%)
Apr 27, 2015 6.927 6.942 6.904 6.910 1,636,334 -0.02(-0.25%)
Apr 24, 2015 6.916 6.948 6.907 6.927 946,996 +0.01(+0.08%)
Apr 23, 2015 6.887 6.933 6.875 6.922 1,249,232 +0.03(+0.50%)
Apr 22, 2015 6.910 6.916 6.858 6.887 911,861 -0.02(-0.34%)
Apr 21, 2015 6.939 6.945 6.904 6.910 965,072 -0.02(-0.33%)
Apr 20, 2015 6.922 6.945 6.904 6.933 799,360 +0.04(+0.59%)
Apr 17, 2015 6.904 6.939 6.881 6.893 1,644,611 -0.03(-0.42%)
Apr 16, 2015 6.893 6.939 6.872 6.922 947,463 +0.03(+0.42%)
Apr 15, 2015 6.904 6.945 6.893 6.893 948,783 -0.01(-0.08%)
Apr 14, 2015 6.887 6.927 6.875 6.898 910,183 +0.01(+0.17%)
Apr 13, 2015 6.893 6.928 6.875 6.887 692,522 -0.01(-0.08%)
Apr 10, 2015 6.887 6.950 6.858 6.893 1,183,531 +0.05(+0.76%)
Apr 09, 2015 6.875 6.887 6.835 6.841 1,133,686 -0.03(-0.50%)
Apr 08, 2015 6.852 6.881 6.823 6.875 1,047,702 +0.02(+0.34%)
Apr 07, 2015 6.904 6.916 6.835 6.852 982,538 -0.05(-0.75%)
Apr 06, 2015 6.858 6.910 6.846 6.904 887,645 +0.07(+1.02%)
Apr 02, 2015 6.817 6.835 6.835 6.835 857,400 +0.02(+0.25%)
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.