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, 2008 4.223 4.333 4.213 4.317 4,114,477 +0.11(+2.70%)
May 29, 2008 4.141 4.204 4.114 4.204 2,229,372 +0.09(+2.22%)
May 28, 2008 4.141 4.156 4.074 4.112 3,139,051 +0.00(+0.08%)
May 27, 2008 4.175 4.178 4.085 4.109 1,130,524 -0.02(-0.53%)
May 26, 2008 4.093 4.134 4.084 4.131 0 +0.00(+0.00%)
May 23, 2008 4.093 4.134 4.084 4.131 2,738,342 +0.01(+0.23%)
May 22, 2008 4.087 4.141 4.065 4.122 1,852,616 +0.03(+0.62%)
May 21, 2008 4.169 4.182 4.068 4.097 3,794,427 -0.10(-2.33%)
May 20, 2008 4.260 4.286 4.153 4.194 2,925,711 -0.07(-1.70%)
May 19, 2008 4.232 4.323 4.223 4.267 1,460,754 -0.02(-0.37%)
May 16, 2008 4.223 4.314 4.191 4.282 2,476,439 +0.06(+1.42%)
May 15, 2008 4.153 4.232 4.144 4.223 1,042,239 +0.03(+0.83%)
May 14, 2008 4.093 4.200 4.093 4.188 2,390,020 +0.09(+2.15%)
May 13, 2008 4.112 4.112 4.049 4.100 2,548,796 -0.02(-0.53%)
May 12, 2008 4.141 4.141 4.081 4.122 2,864,191 +0.01(+0.15%)
May 09, 2008 4.150 4.150 4.034 4.115 1,039,910 -0.00(-0.08%)
May 08, 2008 4.106 4.163 4.081 4.119 1,395,109 -0.01(-0.31%)
May 07, 2008 4.125 4.147 4.052 4.131 2,279,417 +0.03(+0.61%)
May 06, 2008 4.052 4.106 3.996 4.106 2,164,389 +0.05(+1.24%)
May 05, 2008 4.207 4.213 3.996 4.056 2,826,087 -0.13(-3.09%)
May 02, 2008 4.279 4.282 4.100 4.185 2,881,172 +0.12(+2.95%)
May 01, 2008 4.065 4.137 3.926 4.065 4,503,073 +0.00(+0.00%)
Apr 30, 2008 3.911 4.100 3.797 4.065 2,781,796 +0.19(+4.96%)
Apr 29, 2008 3.939 3.955 3.791 3.873 2,044,430 -0.06(-1.60%)
Apr 28, 2008 3.885 3.989 3.851 3.936 2,037,569 +0.04(+1.13%)
Apr 25, 2008 3.939 4.018 3.816 3.892 3,126,665 -0.03(-0.80%)
Apr 24, 2008 4.002 4.018 3.848 3.923 3,138,895 -0.06(-1.43%)
Apr 23, 2008 4.169 4.241 3.958 3.980 3,688,857 -0.23(-5.46%)
Apr 22, 2008 4.270 4.289 4.097 4.210 4,158,486 -0.04(-1.04%)
Apr 21, 2008 4.185 4.286 4.182 4.254 3,892,274 +0.07(+1.66%)
Apr 18, 2008 4.238 4.311 4.169 4.185 4,652,044 +0.00(+0.00%)
Apr 17, 2008 3.904 4.235 3.895 4.185 2,016,504 +0.03(+0.61%)
Apr 16, 2008 4.106 4.178 4.068 4.160 5,248,509 +0.07(+1.62%)
Apr 15, 2008 4.087 4.112 4.018 4.093 4,025,040 +0.05(+1.17%)
Apr 14, 2008 3.955 4.112 3.955 4.046 2,267,357 +0.09(+2.39%)
Apr 11, 2008 4.043 4.052 3.907 3.952 1,522,274 -0.14(-3.39%)
Apr 10, 2008 4.021 4.097 3.989 4.090 1,592,172 +0.08(+1.96%)
Apr 09, 2008 4.081 4.097 3.977 4.011 2,952,736 -0.07(-1.77%)
Apr 08, 2008 4.021 4.128 3.980 4.084 2,790,615 +0.07(+1.65%)
Apr 07, 2008 3.876 4.024 3.800 4.018 3,986,090 +0.11(+2.82%)
Apr 04, 2008 3.936 3.986 3.848 3.907 1,574,969 -0.00(-0.08%)
Apr 03, 2008 3.873 3.933 3.844 3.911 3,977,925 +0.04(+0.98%)
Apr 02, 2008 3.816 3.873 3.681 3.873 4,829,571 +0.00(+0.08%)
Apr 01, 2008 3.668 4.008 3.640 3.870 4,510,655 +0.28(+7.72%)
Mar 31, 2008 3.643 3.718 3.573 3.592 2,415,744 -0.04(-1.13%)
Mar 28, 2008 3.753 3.876 3.599 3.633 3,420,055 -0.20(-5.10%)
Mar 27, 2008 4.071 4.081 3.803 3.829 3,551,755 -0.33(-7.88%)
Mar 26, 2008 4.191 4.282 4.065 4.156 8,787,145 -0.13(-3.01%)
Mar 25, 2008 4.169 4.298 4.097 4.286 5,313,056 +0.02(+0.52%)
Mar 24, 2008 4.484 4.494 4.182 4.264 5,793,443 -0.13(-3.01%)
Mar 21, 2008 4.078 4.418 4.002 4.396 7,512,925 +0.00(+0.00%)
Mar 20, 2008 4.078 4.418 4.002 4.396 7,512,925 +0.37(+9.33%)
Mar 19, 2008 3.958 4.397 3.866 4.021 14,651,315 +0.24(+6.42%)
Mar 18, 2008 3.063 3.955 3.063 3.778 21,941,168 +1.00(+35.79%)
Mar 17, 2008 2.949 3.148 2.738 2.782 10,861,460 -0.22(-7.25%)
Mar 14, 2008 3.526 3.693 2.836 3.000 20,161,368 -0.41(-12.01%)
Mar 13, 2008 3.643 3.671 3.293 3.410 16,793,186 -0.35(-9.38%)
Mar 12, 2008 3.876 3.926 3.734 3.762 4,884,827 -0.15(-3.79%)
Mar 11, 2008 3.876 4.078 3.548 3.911 15,265,164 +0.75(+23.73%)
Mar 10, 2008 3.674 3.829 3.063 3.161 15,614,505 -0.59(-15.71%)
Mar 07, 2008 3.595 4.087 3.381 3.750 21,022,676 +0.19(+5.31%)
Mar 06, 2008 4.374 4.616 3.406 3.561 33,993,436 -1.58(-30.67%)
Mar 05, 2008 5.325 5.420 5.130 5.136 2,873,857 -0.20(-3.78%)
Mar 04, 2008 5.140 5.423 5.117 5.338 3,392,722 +0.15(+2.85%)
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.