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%)
Jun 02, 2003 3.419 3.441 3.397 3.410 373,195 -0.01(-0.18%)
May 30, 2003 3.428 3.432 3.400 3.416 356,058 +0.00(+0.09%)
May 29, 2003 3.441 3.451 3.413 3.413 382,715 -0.01(-0.18%)
May 28, 2003 3.444 3.451 3.416 3.419 384,936 +0.00(+0.00%)
May 27, 2003 3.422 3.451 3.413 3.419 912,043 +0.00(+0.00%)
May 23, 2003 3.419 3.435 3.397 3.419 887,608 +0.00(+0.00%)
May 22, 2003 3.403 3.432 3.403 3.419 720,051 +0.00(+0.00%)
May 21, 2003 3.425 3.447 3.403 3.419 479,505 -0.02(-0.46%)
May 20, 2003 3.545 3.545 3.428 3.435 1,035,172 -0.11(-3.11%)
May 19, 2003 3.602 3.602 3.526 3.545 296,080 -0.05(-1.40%)
May 16, 2003 3.608 3.624 3.561 3.595 231,342 -0.03(-0.78%)
May 15, 2003 3.545 3.624 3.498 3.624 567,726 +0.10(+2.86%)
May 14, 2003 3.558 3.558 3.517 3.523 357,962 -0.01(-0.18%)
May 13, 2003 3.558 3.592 3.514 3.529 294,494 -0.02(-0.44%)
May 12, 2003 3.592 3.624 3.529 3.545 425,556 -0.02(-0.44%)
May 09, 2003 3.586 3.649 3.561 3.561 264,029 -0.03(-0.79%)
May 08, 2003 3.630 3.640 3.558 3.589 223,409 -0.03(-0.96%)
May 07, 2003 3.668 3.731 3.599 3.624 430,316 -0.03(-0.86%)
May 06, 2003 3.621 3.709 3.611 3.655 402,390 +0.07(+1.84%)
May 05, 2003 3.545 3.621 3.545 3.589 384,619 +0.04(+1.24%)
May 02, 2003 3.561 3.624 3.545 3.545 257,047 -0.01(-0.27%)
May 01, 2003 3.520 3.655 3.485 3.555 249,748 +0.05(+1.35%)
Apr 30, 2003 3.542 3.542 3.482 3.507 294,176 -0.02(-0.54%)
Apr 29, 2003 3.476 3.577 3.466 3.526 294,811 +0.05(+1.45%)
Apr 28, 2003 3.460 3.476 3.432 3.476 425,874 +0.02(+0.46%)
Apr 25, 2003 3.476 3.495 3.419 3.460 656,899 -0.05(-1.35%)
Apr 24, 2003 3.756 3.766 3.491 3.507 777,490 -0.26(-6.86%)
Apr 23, 2003 3.762 3.781 3.756 3.766 438,567 +0.01(+0.17%)
Apr 22, 2003 3.756 3.781 3.744 3.759 400,486 +0.03(+0.76%)
Apr 21, 2003 3.750 3.807 3.712 3.731 319,881 +0.06(+1.63%)
Apr 17, 2003 3.687 3.687 3.640 3.671 194,531 +0.05(+1.30%)
Apr 16, 2003 3.674 3.674 3.624 3.624 167,557 -0.03(-0.86%)
Apr 15, 2003 3.624 3.681 3.592 3.655 238,007 +0.03(+0.87%)
Apr 14, 2003 3.592 3.624 3.567 3.624 191,675 +0.06(+1.59%)
Apr 11, 2003 3.621 3.621 3.561 3.567 152,641 -0.05(-1.31%)
Apr 10, 2003 3.614 3.621 3.599 3.614 122,494 +0.02(+0.61%)
Apr 09, 2003 3.624 3.624 3.592 3.592 138,361 -0.01(-0.18%)
Apr 08, 2003 3.633 3.633 3.551 3.599 198,021 -0.03(-0.70%)
Apr 07, 2003 3.636 3.636 3.567 3.624 217,062 +0.03(+0.88%)
Apr 04, 2003 3.621 3.624 3.545 3.592 181,837 -0.02(-0.44%)
Apr 03, 2003 3.630 3.630 3.545 3.608 186,597 +0.01(+0.26%)
Apr 02, 2003 3.561 3.649 3.558 3.599 922,515 -0.02(-0.52%)
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.