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 (%)
Jun 30, 2005 8.310 8.400 8.280 8.280 142,900 -0.05(-0.60%)
Jun 29, 2005 8.380 8.420 8.210 8.330 138,500 -0.05(-0.60%)
Jun 28, 2005 8.400 8.400 8.290 8.380 417,500 -0.02(-0.24%)
Jun 27, 2005 8.280 8.460 8.280 8.400 215,200 +0.14(+1.69%)
Jun 24, 2005 8.360 8.520 8.200 8.260 924,500 -0.14(-1.67%)
Jun 23, 2005 8.630 8.630 8.280 8.400 186,200 -0.23(-2.67%)
Jun 22, 2005 8.850 8.870 8.210 8.630 350,000 +0.06(+0.70%)
Jun 21, 2005 8.370 8.620 8.370 8.570 144,900 +0.06(+0.71%)
Jun 20, 2005 8.560 8.590 8.120 8.510 419,200 -0.15(-1.73%)
Jun 17, 2005 8.750 8.866 8.550 8.660 546,300 -0.45(-4.94%)
Jun 16, 2005 9.120 9.250 9.060 9.110 161,100 +0.00(+0.00%)
Jun 15, 2005 9.260 9.390 9.100 9.110 137,100 -0.14(-1.51%)
Jun 14, 2005 9.180 9.400 9.180 9.250 156,900 +0.07(+0.76%)
Jun 13, 2005 9.040 9.220 9.020 9.180 113,400 +0.05(+0.55%)
Jun 10, 2005 9.190 9.230 9.100 9.130 88,200 -0.04(-0.44%)
Jun 09, 2005 8.970 9.170 8.880 9.170 126,100 +0.20(+2.23%)
Jun 08, 2005 9.050 9.120 8.930 8.970 189,700 +0.00(+0.00%)
Jun 07, 2005 9.160 9.240 8.970 8.970 93,200 -0.19(-2.07%)
Jun 06, 2005 9.200 9.250 9.058 9.160 112,800 +0.04(+0.44%)
Jun 03, 2005 9.300 9.350 8.940 9.120 173,500 -0.23(-2.46%)
Jun 02, 2005 9.350 9.400 9.250 9.350 116,800 -0.09(-0.95%)
Jun 01, 2005 9.490 9.540 9.320 9.440 213,700 +0.02(+0.21%)
May 31, 2005 9.050 9.420 9.010 9.420 251,000 +0.37(+4.09%)
May 27, 2005 9.120 9.120 8.900 9.050 91,500 +0.03(+0.33%)
May 26, 2005 8.970 9.130 8.970 9.020 107,600 +0.15(+1.69%)
May 25, 2005 9.060 9.090 8.630 8.870 206,200 -0.19(-2.10%)
May 24, 2005 9.100 9.220 8.950 9.060 106,800 +0.05(+0.55%)
May 23, 2005 8.860 9.050 8.810 9.010 123,200 +0.20(+2.27%)
May 20, 2005 8.990 9.000 8.550 8.810 114,600 -0.11(-1.23%)
May 19, 2005 8.400 9.000 8.400 8.920 263,700 +0.59(+7.08%)
May 18, 2005 8.100 8.330 8.065 8.330 82,900 +0.30(+3.74%)
May 17, 2005 7.950 8.100 7.950 8.030 104,300 +0.05(+0.63%)
May 16, 2005 7.800 8.040 7.800 7.980 67,100 +0.16(+2.05%)
May 13, 2005 7.740 8.200 7.680 7.820 70,300 +0.04(+0.51%)
May 12, 2005 8.070 8.350 7.770 7.780 118,500 -0.36(-4.42%)
May 11, 2005 8.190 8.250 7.960 8.140 140,300 +0.02(+0.25%)
May 10, 2005 8.000 8.190 7.860 8.120 119,800 +0.04(+0.50%)
May 09, 2005 8.140 8.150 7.940 8.080 116,400 -0.02(-0.25%)
May 06, 2005 8.160 8.330 8.050 8.100 105,300 +0.04(+0.50%)
May 05, 2005 8.000 8.060 7.890 8.060 71,500 +0.09(+1.13%)
May 04, 2005 7.770 8.000 7.750 7.970 109,200 +0.10(+1.27%)
May 03, 2005 7.980 7.980 7.830 7.870 77,200 -0.04(-0.51%)
May 02, 2005 7.630 7.940 7.580 7.910 93,800 +0.18(+2.33%)
Apr 29, 2005 7.650 7.740 7.560 7.730 112,500 +0.00(+0.00%)
Apr 28, 2005 7.900 7.990 7.700 7.730 66,700 -0.11(-1.40%)
Apr 27, 2005 7.750 7.980 7.650 7.840 90,700 +0.09(+1.16%)
Apr 26, 2005 7.750 7.790 7.610 7.750 61,900 +0.00(+0.00%)
Apr 25, 2005 7.460 7.800 7.460 7.750 129,900 +0.28(+3.75%)
Apr 22, 2005 7.650 7.650 7.300 7.470 161,300 -0.23(-2.99%)
Apr 21, 2005 7.500 7.750 7.320 7.700 178,000 +0.36(+4.90%)
Apr 20, 2005 7.280 7.410 7.250 7.340 103,400 -0.11(-1.48%)
Apr 19, 2005 7.550 7.690 7.342 7.450 116,800 -0.09(-1.19%)
Apr 18, 2005 7.500 7.790 7.350 7.540 150,600 +0.43(+6.05%)
Apr 15, 2005 7.300 7.490 7.100 7.110 146,300 -0.19(-2.60%)
Apr 14, 2005 7.390 7.470 7.280 7.300 90,200 -0.09(-1.22%)
Apr 13, 2005 7.580 7.800 7.350 7.390 131,000 -0.22(-2.89%)
Apr 12, 2005 7.350 7.660 7.250 7.610 196,500 +0.26(+3.54%)
Apr 11, 2005 7.640 7.640 7.350 7.350 124,000 -0.23(-3.03%)
Apr 08, 2005 7.540 7.680 7.450 7.580 148,000 -0.05(-0.66%)
Apr 07, 2005 7.650 7.860 7.510 7.630 121,100 -0.07(-0.91%)
Apr 06, 2005 7.600 7.750 7.500 7.700 246,800 +0.01(+0.13%)
Apr 05, 2005 7.820 7.940 7.650 7.690 226,700 -0.31(-3.87%)
Apr 04, 2005 8.240 8.270 7.900 8.000 355,400 -0.35(-4.19%)
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.