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, 2003 3.737 3.753 3.545 3.551 2,034,485 -0.19(-4.97%)
Jun 27, 2003 3.762 3.788 3.703 3.737 946,951 -0.05(-1.41%)
Jun 26, 2003 3.848 3.848 3.624 3.791 1,820,278 -0.33(-8.03%)
Jun 25, 2003 4.163 4.182 4.103 4.122 1,478,817 -0.04(-0.91%)
Jun 24, 2003 4.033 4.160 4.030 4.160 1,848,522 +0.14(+3.37%)
Jun 23, 2003 3.989 4.037 3.989 4.024 1,419,157 +0.03(+0.87%)
Jun 20, 2003 3.970 4.008 3.970 3.989 660,707 +0.02(+0.48%)
Jun 19, 2003 4.071 4.074 3.955 3.970 1,254,456 -0.06(-1.49%)
Jun 18, 2003 4.002 4.033 3.993 4.030 806,050 +0.04(+1.11%)
Jun 17, 2003 4.037 4.040 3.970 3.986 1,089,120 -0.02(-0.47%)
Jun 16, 2003 4.015 4.046 3.986 4.005 1,560,375 +0.03(+0.63%)
Jun 13, 2003 3.933 4.002 3.926 3.980 1,825,991 +0.07(+1.85%)
Jun 12, 2003 3.740 3.907 3.725 3.907 1,791,083 +0.19(+5.08%)
Jun 11, 2003 3.693 3.718 3.659 3.718 720,368 +0.07(+1.99%)
Jun 10, 2003 3.608 3.674 3.608 3.646 480,139 +0.03(+0.78%)
Jun 09, 2003 3.655 3.718 3.611 3.618 721,320 -0.03(-0.69%)
Jun 06, 2003 3.681 3.703 3.624 3.643 1,776,802 +0.02(+0.43%)
Jun 05, 2003 3.545 3.703 3.545 3.627 3,192,152 +0.13(+3.69%)
Jun 04, 2003 3.419 3.529 3.416 3.498 1,619,083 +0.08(+2.30%)
Jun 03, 2003 3.413 3.428 3.410 3.419 396,361 +0.01(+0.28%)
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.