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, 2005 2.619 2.647 2.609 2.609 453,483 -0.02(-0.60%)
Jun 29, 2005 2.641 2.653 2.587 2.625 439,519 -0.02(-0.60%)
Jun 28, 2005 2.647 2.647 2.612 2.641 1,324,906 -0.01(-0.24%)
Jun 27, 2005 2.609 2.666 2.609 2.647 682,921 +0.04(+1.70%)
Jun 24, 2005 2.634 2.685 2.584 2.603 2,933,835 -0.04(-1.67%)
Jun 23, 2005 2.719 2.719 2.609 2.647 590,892 -0.07(-2.67%)
Jun 22, 2005 2.789 2.795 2.587 2.719 1,110,700 +0.02(+0.70%)
Jun 21, 2005 2.638 2.716 2.638 2.701 459,829 +0.02(+0.71%)
Jun 20, 2005 2.697 2.707 2.559 2.682 1,330,301 -0.05(-1.73%)
Jun 17, 2005 2.757 2.794 2.694 2.729 1,733,644 -0.14(-4.94%)
Jun 16, 2005 2.874 2.915 2.855 2.871 511,239 +0.00(+0.00%)
Jun 15, 2005 2.918 2.959 2.868 2.871 435,077 -0.04(-1.51%)
Jun 14, 2005 2.893 2.962 2.893 2.915 497,911 +0.02(+0.76%)
Jun 13, 2005 2.849 2.905 2.842 2.893 359,866 +0.02(+0.55%)
Jun 10, 2005 2.896 2.909 2.868 2.877 279,896 -0.01(-0.44%)
Jun 09, 2005 2.827 2.890 2.798 2.890 400,169 +0.06(+2.23%)
Jun 08, 2005 2.852 2.874 2.814 2.827 601,999 +0.00(+0.00%)
Jun 07, 2005 2.886 2.912 2.827 2.827 295,763 -0.06(-2.07%)
Jun 06, 2005 2.899 2.915 2.854 2.886 357,962 +0.01(+0.44%)
Jun 03, 2005 2.931 2.946 2.817 2.874 550,589 -0.07(-2.46%)
Jun 02, 2005 2.946 2.962 2.915 2.946 370,656 -0.03(-0.95%)
Jun 01, 2005 2.990 3.006 2.937 2.975 678,161 +0.01(+0.21%)
May 31, 2005 2.852 2.968 2.839 2.968 796,530 +0.12(+4.09%)
May 27, 2005 2.874 2.874 2.805 2.852 290,368 +0.01(+0.33%)
May 26, 2005 2.827 2.877 2.827 2.842 341,460 +0.05(+1.69%)
May 25, 2005 2.855 2.864 2.719 2.795 654,361 -0.06(-2.10%)
May 24, 2005 2.868 2.905 2.820 2.855 338,922 +0.02(+0.56%)
May 23, 2005 2.792 2.852 2.776 2.839 390,966 +0.06(+2.27%)
May 20, 2005 2.833 2.836 2.694 2.776 363,674 -0.03(-1.23%)
May 19, 2005 2.647 2.836 2.647 2.811 836,833 +0.19(+7.08%)
May 18, 2005 2.552 2.625 2.541 2.625 263,077 +0.09(+3.74%)
May 17, 2005 2.505 2.552 2.505 2.530 330,988 +0.02(+0.63%)
May 16, 2005 2.458 2.534 2.458 2.515 212,937 +0.05(+2.05%)
May 13, 2005 2.439 2.584 2.420 2.464 223,092 +0.01(+0.51%)
May 12, 2005 2.543 2.631 2.448 2.452 376,051 -0.11(-4.42%)
May 11, 2005 2.581 2.600 2.508 2.565 445,232 +0.01(+0.25%)
May 10, 2005 2.521 2.581 2.477 2.559 380,176 +0.01(+0.50%)
May 09, 2005 2.565 2.568 2.502 2.546 369,387 -0.01(-0.25%)
May 06, 2005 2.571 2.625 2.537 2.552 334,162 +0.01(+0.50%)
May 05, 2005 2.521 2.540 2.486 2.540 226,900 +0.03(+1.13%)
May 04, 2005 2.448 2.521 2.442 2.511 346,538 +0.03(+1.27%)
May 03, 2005 2.515 2.515 2.467 2.480 244,988 -0.01(-0.51%)
May 02, 2005 2.404 2.502 2.389 2.493 297,667 +0.06(+2.33%)
Apr 29, 2005 2.411 2.439 2.382 2.436 357,010 +0.00(+0.00%)
Apr 28, 2005 2.489 2.518 2.426 2.436 211,667 -0.03(-1.40%)
Apr 27, 2005 2.442 2.515 2.411 2.471 287,830 +0.03(+1.16%)
Apr 26, 2005 2.442 2.455 2.398 2.442 196,435 +0.00(+0.00%)
Apr 25, 2005 2.351 2.458 2.351 2.442 412,228 +0.09(+3.75%)
Apr 22, 2005 2.411 2.411 2.300 2.354 511,874 -0.07(-2.99%)
Apr 21, 2005 2.363 2.442 2.307 2.426 564,870 +0.11(+4.90%)
Apr 20, 2005 2.294 2.335 2.285 2.313 328,132 -0.03(-1.48%)
Apr 19, 2005 2.379 2.423 2.314 2.348 370,656 -0.03(-1.19%)
Apr 18, 2005 2.363 2.455 2.316 2.376 477,918 +0.14(+6.05%)
Apr 15, 2005 2.300 2.360 2.237 2.240 464,272 -0.06(-2.60%)
Apr 14, 2005 2.329 2.354 2.294 2.300 286,243 -0.03(-1.22%)
Apr 13, 2005 2.389 2.458 2.316 2.329 415,719 -0.07(-2.89%)
Apr 12, 2005 2.316 2.414 2.285 2.398 623,578 +0.08(+3.54%)
Apr 11, 2005 2.407 2.407 2.316 2.316 393,505 -0.07(-3.03%)
Apr 08, 2005 2.376 2.420 2.348 2.389 469,667 -0.02(-0.66%)
Apr 07, 2005 2.411 2.477 2.367 2.404 384,302 -0.02(-0.91%)
Apr 06, 2005 2.395 2.442 2.363 2.426 783,202 +0.00(+0.13%)
Apr 05, 2005 2.464 2.502 2.411 2.423 719,416 -0.10(-3.87%)
Apr 04, 2005 2.597 2.606 2.489 2.521 1,127,836 -0.11(-4.19%)
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.