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 (%)
Mar 31, 2015 6.829 6.852 6.812 6.812 1,246,743 -0.02(-0.34%)
Mar 30, 2015 6.829 6.864 6.817 6.835 1,281,982 +0.00(+0.00%)
Mar 27, 2015 6.864 6.927 6.829 6.835 1,622,163 -0.03(-0.51%)
Mar 26, 2015 6.864 6.932 6.853 6.869 4,010,453 +0.00(+0.00%)
Mar 25, 2015 6.903 6.932 6.864 6.869 2,293,608 -0.05(-0.65%)
Mar 24, 2015 6.920 6.937 6.881 6.915 1,085,437 -0.02(-0.33%)
Mar 23, 2015 6.909 6.954 6.898 6.937 1,704,351 +0.02(+0.24%)
Mar 20, 2015 6.824 6.934 6.824 6.920 3,903,956 +0.11(+1.66%)
Mar 19, 2015 6.824 6.886 6.779 6.807 3,102,498 -0.01(-0.17%)
Mar 18, 2015 6.695 6.869 6.666 6.819 2,660,997 +0.12(+1.85%)
Mar 17, 2015 6.638 6.706 6.627 6.695 1,483,052 +0.06(+0.85%)
Mar 16, 2015 6.593 6.678 6.593 6.638 914,512 +0.05(+0.77%)
Mar 13, 2015 6.644 6.644 6.565 6.587 1,270,195 -0.04(-0.60%)
Mar 12, 2015 6.554 6.627 6.554 6.627 959,347 +0.07(+1.12%)
Mar 11, 2015 6.565 6.582 6.514 6.554 1,228,219 -0.02(-0.26%)
Mar 10, 2015 6.582 6.599 6.554 6.571 784,775 -0.03(-0.43%)
Mar 09, 2015 6.627 6.678 6.542 6.599 1,515,778 -0.01(-0.17%)
Mar 06, 2015 6.700 6.728 6.604 6.610 2,132,636 -0.14(-2.09%)
Mar 05, 2015 6.774 6.785 6.740 6.751 772,639 -0.02(-0.33%)
Mar 04, 2015 6.757 6.774 6.734 6.774 745,021 +0.02(+0.25%)
Mar 03, 2015 6.745 6.768 6.745 6.757 887,531 +0.00(+0.00%)
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.