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 (%)
May 30, 2003 3.428 3.432 3.400 3.416 356,058 +0.00(+0.09%)
May 29, 2003 3.441 3.451 3.413 3.413 382,715 -0.01(-0.18%)
May 28, 2003 3.444 3.451 3.416 3.419 384,936 +0.00(+0.00%)
May 27, 2003 3.422 3.451 3.413 3.419 912,043 +0.00(+0.00%)
May 23, 2003 3.419 3.435 3.397 3.419 887,608 +0.00(+0.00%)
May 22, 2003 3.403 3.432 3.403 3.419 720,051 +0.00(+0.00%)
May 21, 2003 3.425 3.447 3.403 3.419 479,505 -0.02(-0.46%)
May 20, 2003 3.545 3.545 3.428 3.435 1,035,172 -0.11(-3.11%)
May 19, 2003 3.602 3.602 3.526 3.545 296,080 -0.05(-1.40%)
May 16, 2003 3.608 3.624 3.561 3.595 231,342 -0.03(-0.78%)
May 15, 2003 3.545 3.624 3.498 3.624 567,726 +0.10(+2.86%)
May 14, 2003 3.558 3.558 3.517 3.523 357,962 -0.01(-0.18%)
May 13, 2003 3.558 3.592 3.514 3.529 294,494 -0.02(-0.44%)
May 12, 2003 3.592 3.624 3.529 3.545 425,556 -0.02(-0.44%)
May 09, 2003 3.586 3.649 3.561 3.561 264,029 -0.03(-0.79%)
May 08, 2003 3.630 3.640 3.558 3.589 223,409 -0.03(-0.96%)
May 07, 2003 3.668 3.731 3.599 3.624 430,316 -0.03(-0.86%)
May 06, 2003 3.621 3.709 3.611 3.655 402,390 +0.07(+1.84%)
May 05, 2003 3.545 3.621 3.545 3.589 384,619 +0.04(+1.24%)
May 02, 2003 3.561 3.624 3.545 3.545 257,047 -0.01(-0.27%)
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.