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 (%)
Aug 29, 2003 3.882 3.923 3.860 3.914 551,541 +0.02(+0.57%)
Aug 28, 2003 3.848 3.904 3.848 3.892 315,121 +0.05(+1.23%)
Aug 27, 2003 3.829 3.857 3.822 3.844 305,601 +0.01(+0.16%)
Aug 26, 2003 3.866 3.866 3.819 3.838 272,280 -0.02(-0.57%)
Aug 25, 2003 3.822 3.860 3.813 3.860 321,468 +0.04(+0.99%)
Aug 22, 2003 3.829 3.832 3.797 3.822 400,486 -0.01(-0.16%)
Aug 21, 2003 3.810 3.829 3.807 3.829 283,704 +0.02(+0.58%)
Aug 20, 2003 3.759 3.807 3.722 3.807 409,372 +0.05(+1.26%)
Aug 19, 2003 3.630 3.778 3.630 3.759 495,372 +0.13(+3.56%)
Aug 18, 2003 3.611 3.640 3.595 3.630 246,575 +0.03(+0.96%)
Aug 15, 2003 3.608 3.618 3.577 3.595 137,409 +0.02(+0.53%)
Aug 14, 2003 3.567 3.630 3.564 3.577 259,903 +0.01(+0.26%)
Aug 13, 2003 3.646 3.646 3.561 3.567 454,435 -0.08(-2.16%)
Aug 12, 2003 3.614 3.646 3.614 3.646 251,652 +0.03(+0.87%)
Aug 11, 2003 3.592 3.630 3.580 3.614 432,221 +0.05(+1.41%)
Aug 08, 2003 3.558 3.577 3.536 3.564 233,247 +0.02(+0.53%)
Aug 07, 2003 3.482 3.548 3.466 3.545 273,549 +0.01(+0.27%)
Aug 06, 2003 3.545 3.545 3.514 3.536 250,700 -0.01(-0.27%)
Aug 05, 2003 3.498 3.592 3.498 3.545 288,464 +0.02(+0.45%)
Aug 04, 2003 3.514 3.529 3.419 3.529 604,538 -0.02(-0.44%)
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.