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 (%)
Aug 31, 2009 4.330 4.336 4.238 4.301 2,657,654 -0.03(-0.58%)
Aug 28, 2009 4.377 4.399 4.304 4.327 1,908,255 -0.04(-0.87%)
Aug 27, 2009 4.377 4.377 4.301 4.364 1,437,515 -0.01(-0.22%)
Aug 26, 2009 4.396 4.408 4.352 4.374 1,395,239 -0.02(-0.36%)
Aug 25, 2009 4.371 4.412 4.364 4.390 1,400,916 +0.03(+0.65%)
Aug 24, 2009 4.355 4.408 4.339 4.361 2,009,780 -0.00(-0.07%)
Aug 21, 2009 4.358 4.383 4.336 4.364 2,109,476 +0.03(+0.58%)
Aug 20, 2009 4.270 4.339 4.267 4.339 1,359,049 +0.07(+1.70%)
Aug 19, 2009 4.219 4.282 4.216 4.267 1,213,551 +0.00(+0.07%)
Aug 18, 2009 4.226 4.295 4.223 4.264 1,501,181 +0.10(+2.49%)
Aug 17, 2009 4.191 4.238 4.128 4.160 1,660,836 -0.08(-1.85%)
Aug 14, 2009 4.273 4.279 4.197 4.238 1,418,234 -0.03(-0.66%)
Aug 13, 2009 4.298 4.298 4.251 4.267 1,331,586 +0.00(+0.07%)
Aug 12, 2009 4.254 4.279 4.235 4.264 1,926,277 +0.02(+0.52%)
Aug 11, 2009 4.279 4.298 4.200 4.241 1,669,344 -0.04(-0.96%)
Aug 10, 2009 4.301 4.311 4.273 4.282 1,181,581 -0.03(-0.66%)
Aug 07, 2009 4.308 4.330 4.267 4.311 2,446,015 +0.06(+1.41%)
Aug 06, 2009 4.345 4.355 4.207 4.251 2,558,885 -0.08(-1.82%)
Aug 05, 2009 4.289 4.330 4.245 4.330 2,503,476 +0.05(+1.25%)
Aug 04, 2009 4.235 4.301 4.216 4.276 2,553,052 +0.04(+0.97%)
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.