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 (%)
Nov 28, 2003 4.755 4.853 4.749 4.812 375,416 +0.06(+1.33%)
Nov 26, 2003 4.724 4.749 4.717 4.749 793,991 +0.03(+0.67%)
Nov 25, 2003 4.679 4.720 4.657 4.717 396,995 +0.02(+0.47%)
Nov 24, 2003 4.632 4.711 4.632 4.695 549,637 +0.07(+1.57%)
Nov 21, 2003 4.616 4.654 4.594 4.623 498,545 +0.03(+0.69%)
Nov 20, 2003 4.648 4.661 4.579 4.591 535,357 -0.01(-0.21%)
Nov 19, 2003 4.582 4.648 4.506 4.601 625,800 +0.11(+2.53%)
Nov 18, 2003 4.535 4.569 4.497 4.487 497,276 +0.04(+0.99%)
Nov 17, 2003 4.424 4.512 4.418 4.443 515,999 -0.05(-1.05%)
Nov 14, 2003 4.525 4.528 4.494 4.490 450,944 -0.03(-0.77%)
Nov 13, 2003 4.560 4.566 4.490 4.525 322,420 -0.00(-0.07%)
Nov 12, 2003 4.497 4.604 4.497 4.528 633,416 +0.03(+0.70%)
Nov 11, 2003 4.585 4.585 4.465 4.497 514,412 -0.13(-2.79%)
Nov 10, 2003 4.664 4.705 4.506 4.626 1,263,024 -0.03(-0.61%)
Nov 07, 2003 4.616 4.676 4.616 4.654 1,111,969 +0.13(+2.93%)
Nov 06, 2003 4.323 4.553 4.320 4.522 923,150 +0.19(+4.44%)
Nov 05, 2003 4.245 4.336 4.204 4.330 765,113 +0.12(+2.77%)
Nov 04, 2003 4.191 4.216 4.191 4.213 448,383 +0.03(+0.68%)
Nov 03, 2003 4.191 4.204 4.156 4.185 418,905 -0.02(-0.52%)
Oct 31, 2003 4.175 4.207 4.156 4.207 484,265 +0.03(+0.68%)
Oct 30, 2003 4.144 4.185 4.097 4.178 507,113 +0.03(+0.84%)
Oct 29, 2003 4.033 4.144 4.033 4.144 427,460 +0.08(+1.94%)
Oct 28, 2003 3.974 4.081 3.945 4.065 378,907 +0.10(+2.54%)
Oct 27, 2003 3.974 4.018 3.942 3.964 535,040 -0.01(-0.24%)
Oct 24, 2003 4.018 4.033 3.939 3.974 579,468 -0.04(-1.10%)
Oct 23, 2003 4.081 4.087 4.018 4.018 556,302 -0.07(-1.77%)
Oct 22, 2003 4.125 4.141 4.090 4.090 749,563 -0.03(-0.69%)
Oct 21, 2003 4.115 4.125 4.103 4.119 284,656 +0.02(+0.54%)
Oct 20, 2003 4.109 4.119 4.090 4.097 233,881 +0.01(+0.15%)
Oct 17, 2003 4.128 4.131 4.090 4.090 286,877 -0.04(-0.92%)
Oct 16, 2003 4.128 4.128 4.100 4.128 330,988 +0.00(+0.08%)
Oct 15, 2003 4.128 4.128 4.103 4.125 364,309 +0.01(+0.23%)
Oct 14, 2003 4.090 4.122 4.093 4.115 273,232 +0.03(+0.62%)
Oct 13, 2003 4.100 4.128 4.093 4.090 292,590 -0.00(-0.08%)
Oct 10, 2003 4.100 4.119 4.081 4.093 274,818 -0.03(-0.76%)
Oct 09, 2003 4.090 4.125 4.081 4.125 287,512 +0.03(+0.69%)
Oct 08, 2003 4.097 4.100 4.074 4.097 456,021 +0.00(+0.00%)
Oct 07, 2003 4.021 4.097 4.005 4.097 622,626 +0.07(+1.72%)
Oct 06, 2003 3.970 4.030 3.970 4.027 406,833 +0.06(+1.51%)
Oct 03, 2003 3.967 3.983 3.923 3.967 356,693 +0.01(+0.16%)
Oct 02, 2003 3.926 3.986 3.907 3.961 440,154 +0.07(+1.78%)
Oct 01, 2003 3.889 3.980 3.866 3.892 580,420 -0.03(-0.64%)
Sep 30, 2003 4.002 4.062 3.879 3.917 1,005,977 -0.14(-3.42%)
Sep 29, 2003 3.876 4.062 3.876 4.056 799,069 +0.18(+4.72%)
Sep 26, 2003 4.210 3.936 3.857 3.873 1,054,847 -0.34(-8.01%)
Sep 25, 2003 4.257 4.276 4.131 4.210 1,356,958 -0.03(-0.82%)
Sep 24, 2003 4.292 4.295 4.229 4.245 1,447,401 -0.04(-1.03%)
Sep 23, 2003 4.286 4.311 4.254 4.289 846,670 +0.03(+0.81%)
Sep 22, 2003 4.251 4.289 4.223 4.254 1,692,072 +0.01(+0.22%)
Sep 19, 2003 4.216 4.251 4.191 4.245 1,011,689 +0.07(+1.74%)
Sep 18, 2003 4.141 4.172 4.119 4.172 738,456 +0.05(+1.30%)
Sep 17, 2003 4.131 4.131 4.081 4.119 652,457 -0.01(-0.31%)
Sep 16, 2003 4.100 4.131 4.084 4.131 507,748 +0.03(+0.77%)
Sep 15, 2003 4.097 4.112 4.081 4.100 747,659 +0.00(+0.08%)
Sep 12, 2003 4.081 4.119 4.071 4.097 1,147,511 +0.03(+0.70%)
Sep 11, 2003 3.873 4.122 3.860 4.068 1,725,076 +0.18(+4.62%)
Sep 10, 2003 4.008 4.015 3.860 3.889 1,415,032 -0.15(-3.74%)
Sep 09, 2003 4.147 4.147 3.974 4.040 836,833 -0.10(-2.44%)
Sep 08, 2003 4.141 4.147 4.122 4.141 395,091 +0.02(+0.46%)
Sep 05, 2003 4.125 4.144 4.112 4.122 587,084 +0.01(+0.31%)
Sep 04, 2003 4.040 4.122 4.037 4.109 598,508 +0.08(+1.95%)
Sep 03, 2003 3.967 4.059 3.955 4.030 810,811 +0.08(+1.91%)
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.