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 30, 2007 3.860 3.870 3.715 3.844 1,003,635 +0.06(+1.67%)
Nov 29, 2007 3.781 3.803 3.728 3.781 461,099 -0.01(-0.17%)
Nov 28, 2007 3.630 3.819 3.542 3.788 2,566,431 +0.14(+3.71%)
Nov 27, 2007 3.646 3.696 3.592 3.652 630,560 +0.01(+0.35%)
Nov 26, 2007 3.624 3.649 3.545 3.640 772,412 +0.01(+0.26%)
Nov 23, 2007 3.482 3.649 3.482 3.630 535,360 +0.11(+3.13%)
Nov 21, 2007 3.299 3.608 3.211 3.520 2,439,097 +0.21(+6.38%)
Nov 20, 2007 3.498 3.498 3.277 3.309 3,684,351 -0.21(-5.91%)
Nov 19, 2007 3.473 3.523 3.460 3.517 869,202 +0.05(+1.45%)
Nov 16, 2007 3.432 3.561 3.410 3.466 7,055,167 +0.09(+2.52%)
Nov 15, 2007 3.507 3.558 3.381 3.381 1,627,334 -0.20(-5.46%)
Nov 14, 2007 3.630 3.674 3.517 3.577 601,682 -0.04(-1.05%)
Nov 13, 2007 3.517 3.624 3.466 3.614 619,770 +0.14(+3.99%)
Nov 12, 2007 3.539 3.564 3.438 3.476 673,487 -0.16(-4.34%)
Nov 09, 2007 3.649 3.662 3.545 3.633 916,803 -0.01(-0.35%)
Nov 08, 2007 3.504 3.712 3.504 3.646 481,726 +0.11(+3.12%)
Nov 07, 2007 3.595 3.602 3.454 3.536 716,560 -0.09(-2.35%)
Nov 06, 2007 3.605 3.655 3.580 3.621 568,361 +0.00(+0.09%)
Nov 05, 2007 3.485 3.636 3.485 3.618 595,969 +0.05(+1.41%)
Nov 02, 2007 3.580 3.618 3.545 3.567 724,811 -0.02(-0.61%)
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.