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 (%)
Apr 30, 2002 7.024 7.090 7.018 7.090 502,353 +0.09(+1.31%)
Apr 29, 2002 7.049 7.049 6.983 6.999 352,250 +0.00(+0.05%)
Apr 26, 2002 6.999 6.999 6.945 6.996 246,575 +0.02(+0.23%)
Apr 25, 2002 6.996 7.011 6.948 6.980 224,678 -0.00(-0.05%)
Apr 24, 2002 7.008 7.087 6.933 6.983 249,748 +0.05(+0.68%)
Apr 23, 2002 6.970 7.014 6.892 6.936 526,789 -0.02(-0.27%)
Apr 22, 2002 6.933 6.964 6.898 6.955 472,523 +0.02(+0.27%)
Apr 19, 2002 7.122 7.169 6.936 6.936 418,257 -0.11(-1.52%)
Apr 18, 2002 6.599 7.106 6.599 7.043 729,888 +0.52(+7.97%)
Apr 17, 2002 6.113 6.536 6.012 6.523 681,017 +0.45(+7.42%)
Apr 16, 2002 5.956 6.104 5.956 6.072 121,542 +0.09(+1.47%)
Apr 15, 2002 5.971 5.984 5.896 5.984 149,151 +0.01(+0.21%)
Apr 12, 2002 5.975 5.984 5.940 5.971 84,413 -0.01(-0.11%)
Apr 11, 2002 5.940 5.978 5.902 5.978 127,889 +0.04(+0.64%)
Apr 10, 2002 5.937 5.968 5.918 5.940 119,320 -0.03(-0.48%)
Apr 09, 2002 5.987 5.987 5.956 5.968 160,892 -0.02(-0.32%)
Apr 08, 2002 6.003 6.028 5.940 5.987 125,033 +0.02(+0.32%)
Apr 05, 2002 5.940 5.984 5.934 5.968 107,896 +0.02(+0.26%)
Apr 04, 2002 6.012 6.016 5.912 5.953 180,885 -0.06(-1.00%)
Apr 03, 2002 6.088 6.088 6.003 6.012 125,985 -0.09(-1.55%)
Apr 02, 2002 6.050 6.145 6.041 6.107 134,236 +0.04(+0.68%)
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.