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, 2009 3.955 4.033 3.926 4.005 2,914,864 +0.05(+1.36%)
Jun 29, 2009 3.996 4.018 3.917 3.952 2,742,271 -0.05(-1.26%)
Jun 26, 2009 3.970 4.015 3.892 4.002 5,539,750 -0.15(-3.57%)
Jun 25, 2009 4.122 4.150 4.112 4.150 3,603,241 +0.05(+1.15%)
Jun 24, 2009 4.160 4.191 4.084 4.103 4,540,136 -0.03(-0.61%)
Jun 23, 2009 4.156 4.207 4.115 4.128 3,426,335 -0.00(-0.08%)
Jun 22, 2009 4.169 4.185 4.128 4.131 3,399,567 -0.05(-1.21%)
Jun 19, 2009 4.078 4.185 4.049 4.182 4,461,863 +0.14(+3.59%)
Jun 18, 2009 4.033 4.100 4.011 4.037 2,611,452 +0.01(+0.23%)
Jun 17, 2009 4.030 4.081 3.986 4.027 1,777,409 +0.00(+0.00%)
Jun 16, 2009 4.043 4.058 3.996 4.027 1,675,481 +0.01(+0.31%)
Jun 15, 2009 4.043 4.046 3.952 4.015 2,223,539 +0.01(+0.24%)
Jun 12, 2009 3.952 4.015 3.901 4.005 2,786,150 +0.16(+4.10%)
Jun 11, 2009 3.838 3.882 3.788 3.848 3,051,309 +0.03(+0.66%)
Jun 10, 2009 3.999 3.999 3.693 3.822 6,595,121 -0.17(-4.34%)
Jun 09, 2009 4.043 4.043 3.986 3.996 2,032,559 -0.02(-0.47%)
Jun 08, 2009 4.005 4.040 3.993 4.015 1,589,123 +0.01(+0.24%)
Jun 05, 2009 4.097 4.097 3.942 4.005 2,597,039 -0.08(-1.93%)
Jun 04, 2009 4.059 4.090 3.996 4.084 2,332,749 +0.05(+1.33%)
Jun 03, 2009 3.933 4.033 3.907 4.030 1,966,110 +0.09(+2.24%)
Jun 02, 2009 3.844 3.961 3.838 3.942 3,111,794 +0.09(+2.37%)
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.