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 (%)
Feb 29, 2008 17.52 17.65 17.03 17.22 620,109 -0.27(-1.54%)
Feb 28, 2008 17.25 17.50 17.10 17.49 628,474 -0.01(-0.06%)
Feb 27, 2008 17.64 17.82 17.41 17.50 806,439 -0.32(-1.80%)
Feb 26, 2008 18.12 18.12 17.34 17.82 903,610 -0.23(-1.27%)
Feb 25, 2008 18.41 18.62 17.76 18.05 925,837 -0.32(-1.74%)
Feb 22, 2008 18.02 18.37 17.99 18.37 843,115 +0.26(+1.44%)
Feb 21, 2008 18.28 18.56 18.07 18.11 887,019 -0.17(-0.93%)
Feb 20, 2008 17.83 18.32 17.70 18.28 971,950 +0.54(+3.04%)
Feb 19, 2008 17.74 17.85 17.17 17.74 642,760 +0.18(+1.03%)
Feb 18, 2008 17.98 17.98 17.23 17.56 0 +0.00(+0.00%)
Feb 15, 2008 17.98 17.98 17.23 17.56 525,957 -0.30(-1.68%)
Feb 14, 2008 17.71 17.90 16.76 17.86 1,340,808 +0.27(+1.53%)
Feb 13, 2008 17.70 17.95 17.31 17.59 387,668 -0.16(-0.90%)
Feb 12, 2008 17.60 18.07 17.20 17.75 959,296 +0.46(+2.66%)
Feb 11, 2008 17.41 17.78 17.15 17.29 1,089,374 -0.07(-0.40%)
Feb 08, 2008 16.21 17.50 16.05 17.36 2,232,888 +1.52(+9.60%)
Feb 07, 2008 15.71 16.04 15.55 15.84 677,881 +0.04(+0.25%)
Feb 06, 2008 16.06 16.10 15.62 15.80 581,861 -0.26(-1.62%)
Feb 05, 2008 15.61 16.07 15.54 16.06 655,977 +0.22(+1.39%)
Feb 04, 2008 16.12 16.12 15.65 15.84 658,259 -0.12(-0.75%)
Feb 01, 2008 15.30 16.03 15.11 15.96 1,385,651 +0.96(+6.40%)
Jan 31, 2008 14.66 15.43 14.18 15.00 1,497,452 +0.11(+0.74%)
Jan 30, 2008 14.84 15.39 14.32 14.89 2,897,339 +0.15(+1.02%)
Jan 29, 2008 15.65 15.65 14.66 14.74 5,085,358 -1.11(-7.00%)
Jan 28, 2008 15.31 16.07 15.23 15.85 724,287 +0.25(+1.60%)
Jan 25, 2008 16.46 16.89 15.04 15.60 1,062,978 -0.58(-3.58%)
Jan 24, 2008 16.48 16.65 16.17 16.18 1,445,268 +0.00(+0.00%)
Jan 23, 2008 15.89 16.81 15.70 16.18 767,640 +0.56(+3.59%)
Jan 22, 2008 14.51 16.25 14.51 15.62 895,865 +0.63(+4.20%)
Jan 21, 2008 15.29 15.49 14.56 14.99 0 +0.00(+0.00%)
Jan 18, 2008 15.29 15.49 14.56 14.99 468,600 -0.18(-1.19%)
Jan 17, 2008 14.92 15.52 14.76 15.17 628,986 +0.16(+1.07%)
Jan 16, 2008 14.76 15.24 14.41 15.01 810,156 +0.15(+1.01%)
Jan 15, 2008 14.39 15.04 14.21 14.86 513,943 +0.47(+3.27%)
Jan 14, 2008 14.01 14.40 13.75 14.39 246,080 +0.67(+4.88%)
Jan 11, 2008 13.76 13.92 13.50 13.72 224,548 -0.08(-0.58%)
Jan 10, 2008 13.51 14.10 13.50 13.80 473,878 +0.30(+2.22%)
Jan 09, 2008 13.39 14.29 13.30 13.50 550,209 +0.05(+0.37%)
Jan 08, 2008 13.36 14.20 13.27 13.45 1,149,500 +0.25(+1.89%)
Jan 07, 2008 13.20 13.50 13.13 13.20 374,860 -0.01(-0.08%)
Jan 04, 2008 13.00 13.54 13.00 13.21 922,520 +0.11(+0.84%)
Jan 03, 2008 13.23 13.29 13.09 13.10 333,400 -0.18(-1.36%)
Jan 02, 2008 13.19 13.28 13.10 13.28 424,500 +0.09(+0.68%)
Jan 01, 2008 13.05 13.25 12.94 13.19 0 +0.00(+0.00%)
Dec 31, 2007 13.05 13.25 12.94 13.19 317,480 +0.15(+1.15%)
Dec 28, 2007 13.19 13.20 12.83 13.04 206,945 -0.01(-0.08%)
Dec 27, 2007 13.59 13.59 13.01 13.05 311,100 -0.62(-4.54%)
Dec 26, 2007 13.65 13.84 13.65 13.67 157,600 -0.01(-0.07%)
Dec 24, 2007 13.81 13.84 13.64 13.68 161,542 +0.00(+0.00%)
Dec 21, 2007 13.66 13.80 13.61 13.68 697,300 +0.19(+1.41%)
Dec 20, 2007 13.70 13.75 13.31 13.49 436,275 -0.18(-1.32%)
Dec 19, 2007 13.58 13.70 13.35 13.67 798,700 +0.13(+0.96%)
Dec 18, 2007 13.22 13.60 13.20 13.54 378,400 +0.45(+3.44%)
Dec 17, 2007 13.48 13.56 13.08 13.09 321,526 -0.21(-1.58%)
Dec 14, 2007 13.00 13.58 12.76 13.30 1,164,300 +0.70(+5.56%)
Dec 13, 2007 12.53 12.75 12.20 12.60 348,100 +0.05(+0.40%)
Dec 12, 2007 12.51 12.84 12.37 12.55 343,115 +0.09(+0.72%)
Dec 11, 2007 12.69 12.70 12.42 12.46 691,600 -0.14(-1.11%)
Dec 10, 2007 12.55 12.62 12.11 12.60 360,752 +0.25(+2.02%)
Dec 07, 2007 12.69 12.69 12.25 12.35 260,800 -0.18(-1.44%)
Dec 06, 2007 12.05 12.58 12.05 12.53 482,700 +0.37(+3.04%)
Dec 05, 2007 12.12 12.29 12.00 12.16 205,206 -0.05(-0.41%)
Dec 04, 2007 12.26 12.39 12.12 12.21 157,800 -0.17(-1.37%)
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.