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 (%)
Jul 31, 2008 3.388 3.501 3.347 3.441 1,926,458 +0.02(+0.65%)
Jul 30, 2008 3.359 3.504 3.211 3.419 3,238,173 +0.08(+2.36%)
Jul 29, 2008 3.340 3.428 3.321 3.340 3,353,933 -0.04(-1.30%)
Jul 28, 2008 3.646 3.646 3.287 3.384 5,107,497 -0.20(-5.46%)
Jul 25, 2008 3.564 3.841 3.479 3.580 3,279,120 -0.03(-0.79%)
Jul 24, 2008 3.882 3.926 3.592 3.608 3,075,779 -0.23(-5.92%)
Jul 23, 2008 3.870 3.933 3.819 3.835 3,365,761 -0.06(-1.46%)
Jul 22, 2008 3.857 3.907 3.740 3.892 2,081,569 +0.06(+1.56%)
Jul 21, 2008 3.725 3.873 3.687 3.832 2,381,722 +0.16(+4.38%)
Jul 18, 2008 3.750 3.775 3.649 3.671 2,604,442 -0.08(-2.10%)
Jul 17, 2008 3.696 3.791 3.696 3.750 2,223,275 +0.09(+2.41%)
Jul 16, 2008 3.482 3.681 3.394 3.662 3,257,201 +0.18(+5.16%)
Jul 15, 2008 3.605 3.640 3.391 3.482 4,208,639 -0.19(-5.07%)
Jul 14, 2008 3.611 3.781 3.545 3.668 6,754,554 +0.23(+6.79%)
Jul 11, 2008 3.082 3.558 3.057 3.435 4,682,296 +0.19(+5.83%)
Jul 10, 2008 3.287 3.331 3.041 3.246 6,058,314 -0.11(-3.38%)
Jul 09, 2008 3.507 3.561 3.343 3.359 2,195,311 -0.14(-3.96%)
Jul 08, 2008 3.246 3.501 3.214 3.498 3,579,167 +0.25(+7.77%)
Jul 07, 2008 3.403 3.444 3.000 3.246 5,920,276 -0.15(-4.36%)
Jul 04, 2008 3.482 3.567 3.384 3.394 1,503,783 +0.00(+0.00%)
Jul 03, 2008 3.482 3.567 3.384 3.394 1,503,783 -0.09(-2.71%)
Jul 02, 2008 3.479 3.589 3.479 3.488 3,083,913 +0.01(+0.36%)
Jul 01, 2008 3.381 3.507 3.280 3.476 3,711,972 +0.06(+1.66%)
Jun 30, 2008 3.469 3.501 3.375 3.419 3,565,223 -0.10(-2.78%)
Jun 27, 2008 3.662 3.687 3.406 3.517 18,203,348 -0.15(-4.04%)
Jun 26, 2008 3.712 3.728 3.595 3.665 3,129,791 -0.20(-5.29%)
Jun 25, 2008 3.907 3.933 3.870 3.870 2,207,726 -0.02(-0.57%)
Jun 24, 2008 3.914 3.920 3.785 3.892 3,610,023 +0.00(+0.00%)
Jun 23, 2008 3.926 3.977 3.879 3.892 2,088,884 -0.02(-0.56%)
Jun 20, 2008 3.907 3.942 3.895 3.914 1,330,447 -0.03(-0.64%)
Jun 19, 2008 3.958 3.958 3.886 3.939 2,233,462 +0.00(+0.08%)
Jun 18, 2008 3.967 3.970 3.911 3.936 1,149,574 -0.03(-0.72%)
Jun 17, 2008 4.015 4.018 3.952 3.964 2,642,228 +0.01(+0.32%)
Jun 16, 2008 3.895 4.015 3.895 3.952 2,030,924 +0.09(+2.20%)
Jun 13, 2008 3.920 4.018 3.819 3.866 2,829,315 +0.15(+3.98%)
Jun 12, 2008 3.744 3.750 3.671 3.718 2,430,675 +0.04(+1.03%)
Jun 11, 2008 3.835 3.860 3.460 3.681 6,138,011 -0.16(-4.18%)
Jun 10, 2008 3.857 4.090 3.807 3.841 7,125,366 -0.23(-5.72%)
Jun 09, 2008 4.194 4.194 4.065 4.074 3,590,401 -0.08(-1.90%)
Jun 06, 2008 4.235 4.238 4.112 4.153 7,012,300 -0.11(-2.66%)
Jun 05, 2008 4.188 4.276 4.134 4.267 2,816,653 +0.14(+3.36%)
Jun 04, 2008 4.330 4.330 4.097 4.128 2,022,067 -0.17(-4.03%)
Jun 03, 2008 4.317 4.342 4.248 4.301 1,952,728 +0.01(+0.22%)
Jun 02, 2008 4.282 4.358 4.282 4.292 1,935,369 -0.03(-0.58%)
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%)
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.