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 11.12 11.20 11.04 11.10 1,932,055 +0.01(+0.09%)
Jun 29, 2015 11.20 11.27 11.07 11.09 1,466,275 -0.14(-1.25%)
Jun 26, 2015 11.46 11.47 11.22 11.23 1,908,910 -0.54(-4.59%)
Jun 25, 2015 11.77 11.84 11.71 11.77 1,588,351 +0.01(+0.09%)
Jun 24, 2015 11.78 11.80 11.75 11.76 800,465 -0.02(-0.17%)
Jun 23, 2015 11.80 11.83 11.75 11.78 978,846 -0.02(-0.17%)
Jun 22, 2015 11.86 11.94 11.79 11.80 860,272 -0.04(-0.34%)
Jun 19, 2015 11.83 11.94 11.77 11.84 2,070,070 -0.01(-0.08%)
Jun 18, 2015 11.79 11.87 11.78 11.85 1,155,807 +0.06(+0.51%)
Jun 17, 2015 11.73 11.81 11.67 11.79 750,942 +0.04(+0.34%)
Jun 16, 2015 11.73 11.80 11.70 11.75 902,148 +0.02(+0.17%)
Jun 15, 2015 11.76 11.76 11.67 11.73 684,807 -0.02(-0.17%)
Jun 12, 2015 11.76 11.83 11.73 11.75 565,169 -0.01(-0.09%)
Jun 11, 2015 11.59 11.76 11.57 11.76 986,035 +0.20(+1.73%)
Jun 10, 2015 11.54 11.61 11.54 11.56 1,214,986 +0.01(+0.09%)
Jun 09, 2015 11.58 11.58 11.53 11.55 905,580 -0.03(-0.26%)
Jun 08, 2015 11.65 11.65 11.58 11.58 786,321 -0.06(-0.52%)
Jun 05, 2015 11.75 11.76 11.63 11.64 1,873,720 -0.15(-1.27%)
Jun 04, 2015 11.79 11.84 11.77 11.79 556,651 -0.02(-0.17%)
Jun 03, 2015 11.87 11.88 11.80 11.81 650,570 -0.05(-0.42%)
Jun 02, 2015 11.90 11.90 11.84 11.86 680,101 -0.04(-0.34%)
Jun 01, 2015 11.85 11.93 11.83 11.90 664,166 +0.07(+0.59%)
May 29, 2015 11.84 11.88 11.80 11.83 417,386 +0.00(+0.00%)
May 28, 2015 11.80 11.85 11.80 11.83 340,852 +0.00(+0.00%)
May 27, 2015 11.81 11.86 11.78 11.83 427,707 +0.02(+0.17%)
May 26, 2015 11.85 11.88 11.79 11.81 561,292 -0.05(-0.42%)
May 22, 2015 11.92 11.86 11.86 11.86 372,400 -0.04(-0.34%)
May 21, 2015 11.94 11.97 11.89 11.90 450,036 -0.02(-0.17%)
May 20, 2015 11.93 11.96 11.91 11.92 463,819 +0.01(+0.08%)
May 19, 2015 11.95 11.95 11.89 11.91 529,684 -0.02(-0.17%)
May 18, 2015 11.89 11.94 11.85 11.93 435,574 +0.03(+0.25%)
May 15, 2015 11.91 11.93 11.84 11.90 533,729 -0.02(-0.17%)
May 14, 2015 11.81 11.94 11.81 11.92 487,986 +0.11(+0.93%)
May 13, 2015 11.84 11.89 11.79 11.81 624,594 -0.03(-0.25%)
May 12, 2015 11.71 11.87 11.69 11.84 653,445 +0.11(+0.94%)
May 11, 2015 11.76 11.80 11.72 11.73 449,745 -0.04(-0.34%)
May 08, 2015 11.83 11.85 11.76 11.77 486,394 +0.04(+0.34%)
May 07, 2015 11.67 11.78 11.64 11.73 765,830 +0.04(+0.34%)
May 06, 2015 11.73 11.77 11.63 11.69 643,710 -0.02(-0.17%)
May 05, 2015 11.83 11.88 11.70 11.71 790,365 -0.12(-1.01%)
May 04, 2015 11.74 11.88 11.74 11.83 957,111 +0.10(+0.85%)
May 01, 2015 11.65 11.78 11.65 11.73 948,925 +0.08(+0.69%)
Apr 30, 2015 11.78 11.83 11.65 11.65 1,364,091 -0.09(-0.77%)
Apr 29, 2015 11.81 11.84 11.72 11.74 739,192 -0.11(-0.93%)
Apr 28, 2015 11.94 11.96 11.80 11.85 913,454 -0.09(-0.75%)
Apr 27, 2015 11.97 11.99 11.93 11.94 946,990 -0.03(-0.25%)
Apr 24, 2015 11.95 12.01 11.94 11.97 548,052 +0.01(+0.08%)
Apr 23, 2015 11.90 11.98 11.88 11.96 722,964 +0.06(+0.50%)
Apr 22, 2015 11.94 11.95 11.85 11.90 527,718 -0.04(-0.34%)
Apr 21, 2015 11.99 12.00 11.93 11.94 558,513 -0.04(-0.33%)
Apr 20, 2015 11.96 12.00 11.93 11.98 462,611 +0.07(+0.59%)
Apr 17, 2015 11.93 11.99 11.89 11.91 951,780 -0.05(-0.42%)
Apr 16, 2015 11.91 11.99 11.87 11.96 548,322 +0.05(+0.42%)
Apr 15, 2015 11.93 12.00 11.91 11.91 549,086 -0.01(-0.08%)
Apr 14, 2015 11.90 11.97 11.88 11.92 526,747 +0.02(+0.17%)
Apr 13, 2015 11.91 11.97 11.88 11.90 400,781 -0.01(-0.08%)
Apr 10, 2015 11.90 12.01 11.85 11.91 684,941 +0.09(+0.76%)
Apr 09, 2015 11.88 11.90 11.81 11.82 656,094 -0.06(-0.51%)
Apr 08, 2015 11.84 11.89 11.79 11.88 606,333 +0.04(+0.34%)
Apr 07, 2015 11.93 11.95 11.81 11.84 568,621 -0.09(-0.75%)
Apr 06, 2015 11.85 11.94 11.83 11.93 513,704 +0.12(+1.02%)
Apr 02, 2015 11.78 11.81 11.81 11.81 496,200 +0.03(+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.