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 (%)
Feb 28, 2013 12.32 12.56 12.31 12.54 1,137,038 +0.20(+1.62%)
Feb 27, 2013 12.22 12.38 12.22 12.34 623,476 +0.08(+0.65%)
Feb 26, 2013 12.19 12.26 12.09 12.26 1,002,848 +0.09(+0.74%)
Feb 25, 2013 12.28 12.34 12.17 12.17 668,387 -0.07(-0.57%)
Feb 22, 2013 12.16 12.26 12.13 12.24 1,395,282 +0.09(+0.74%)
Feb 21, 2013 12.13 12.21 12.02 12.15 1,427,117 +0.06(+0.50%)
Feb 20, 2013 12.24 12.27 12.08 12.09 856,924 -0.11(-0.90%)
Feb 19, 2013 12.26 12.35 12.17 12.20 925,614 -0.07(-0.57%)
Feb 15, 2013 12.18 12.30 12.18 12.27 900,325 +0.04(+0.33%)
Feb 14, 2013 12.29 12.35 12.18 12.23 442,051 -0.05(-0.41%)
Feb 13, 2013 12.12 12.33 12.12 12.28 870,189 +0.14(+1.15%)
Feb 12, 2013 12.05 12.20 12.03 12.14 782,431 -0.06(-0.49%)
Feb 11, 2013 12.20 12.29 12.13 12.20 632,245 +0.01(+0.08%)
Feb 08, 2013 12.21 12.28 12.15 12.19 483,596 -0.03(-0.25%)
Feb 07, 2013 12.27 12.27 12.20 12.22 550,375 -0.03(-0.24%)
Feb 06, 2013 12.21 12.28 12.17 12.25 475,555 +0.08(+0.66%)
Feb 04, 2013 12.30 12.36 12.14 12.17 738,936 -0.19(-1.54%)
Feb 01, 2013 12.39 12.41 12.32 12.36 631,784 -0.02(-0.16%)
Jan 31, 2013 12.20 12.41 12.00 12.38 1,670,723 +0.02(+0.16%)
Jan 30, 2013 12.33 12.39 12.25 12.36 833,300 +0.05(+0.41%)
Jan 29, 2013 12.26 12.34 12.20 12.31 542,802 +0.05(+0.41%)
Jan 28, 2013 12.18 12.28 12.11 12.26 568,298 +0.08(+0.66%)
Jan 25, 2013 12.19 12.19 12.10 12.18 486,612 +0.00(+0.00%)
Jan 24, 2013 12.35 12.35 12.14 12.18 628,327 -0.16(-1.30%)
Jan 23, 2013 12.34 12.39 12.28 12.34 475,067 +0.00(+0.00%)
Jan 22, 2013 12.24 12.35 12.23 12.34 465,840 +0.09(+0.73%)
Jan 18, 2013 12.18 12.25 12.10 12.25 521,594 +0.06(+0.49%)
Jan 17, 2013 12.15 12.24 12.12 12.19 485,026 +0.04(+0.33%)
Jan 16, 2013 12.02 12.18 11.95 12.15 428,946 +0.09(+0.75%)
Jan 15, 2013 12.02 12.07 11.97 12.06 473,520 +0.03(+0.25%)
Jan 14, 2013 12.05 12.05 11.96 12.03 429,642 -0.02(-0.17%)
Jan 11, 2013 12.09 12.09 11.95 12.05 510,440 -0.01(-0.08%)
Jan 10, 2013 12.03 12.09 11.98 12.06 381,278 +0.04(+0.33%)
Jan 09, 2013 12.02 12.06 11.99 12.02 421,715 +0.04(+0.33%)
Jan 08, 2013 12.00 12.05 11.96 11.98 392,426 -0.03(-0.25%)
Jan 07, 2013 12.05 12.05 11.97 12.01 429,630 -0.03(-0.25%)
Jan 04, 2013 11.98 12.06 11.92 12.04 716,103 +0.12(+1.01%)
Jan 03, 2013 11.86 11.99 11.76 11.92 811,005 +0.06(+0.51%)
Jan 02, 2013 11.66 11.86 11.47 11.86 1,088,487 +0.39(+3.40%)
Dec 31, 2012 11.34 11.50 11.34 11.47 885,093 +0.07(+0.61%)
Dec 28, 2012 11.30 11.49 11.30 11.40 1,176,203 +0.01(+0.09%)
Dec 27, 2012 11.64 11.64 11.26 11.39 1,411,499 -0.49(-4.12%)
Dec 26, 2012 11.94 11.99 11.84 11.88 1,103,375 -0.09(-0.75%)
Dec 24, 2012 11.96 12.04 11.90 11.97 546,405 -0.02(-0.17%)
Dec 21, 2012 12.03 12.13 11.94 11.99 1,353,845 -0.17(-1.40%)
Dec 20, 2012 12.10 12.16 12.05 12.16 695,027 +0.08(+0.66%)
Dec 19, 2012 11.94 12.09 11.87 12.08 885,906 +0.18(+1.51%)
Dec 18, 2012 11.77 11.90 11.72 11.90 734,528 +0.11(+0.93%)
Dec 17, 2012 11.63 11.79 11.61 11.79 706,626 +0.15(+1.29%)
Dec 14, 2012 11.70 11.70 11.58 11.64 608,033 -0.03(-0.26%)
Dec 13, 2012 11.89 11.89 11.65 11.67 1,625,205 -0.25(-2.10%)
Dec 12, 2012 12.06 12.08 11.88 11.92 1,148,090 -0.16(-1.32%)
Dec 11, 2012 12.19 12.22 12.01 12.08 943,868 -0.14(-1.15%)
Dec 10, 2012 12.09 12.25 12.08 12.22 794,864 +0.14(+1.16%)
Dec 07, 2012 12.10 12.18 12.06 12.08 746,851 +0.03(+0.25%)
Dec 06, 2012 12.01 12.17 12.00 12.05 559,712 +0.00(+0.00%)
Dec 05, 2012 12.13 12.15 12.02 12.05 611,213 -0.09(-0.74%)
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.