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 30, 2010 3.961 4.001 3.930 3.961 2,479,628 -0.05(-1.27%)
Jul 29, 2010 4.130 4.130 3.913 4.012 6,356,149 -0.17(-4.05%)
Jul 28, 2010 4.181 4.232 4.167 4.181 10,232 -0.03(-0.80%)
Jul 27, 2010 4.252 4.252 4.174 4.215 13,547 +0.00(+0.08%)
Jul 26, 2010 4.204 4.238 4.177 4.211 3,368,467 +0.04(+0.89%)
Jul 23, 2010 4.089 4.188 4.083 4.174 2,950,954 +0.06(+1.57%)
Jul 22, 2010 4.045 4.123 4.035 4.110 9,452 +0.10(+2.53%)
Jul 21, 2010 4.045 4.062 4.005 4.008 3,365,286 -0.02(-0.59%)
Jul 20, 2010 3.896 4.039 3.879 4.032 66,169 +0.11(+2.85%)
Jul 19, 2010 3.913 3.930 3.876 3.920 2,940,302 +0.00(+0.09%)
Jul 16, 2010 3.917 3.940 3.893 3.917 3,088,779 -0.02(-0.60%)
Jul 15, 2010 3.876 3.947 3.856 3.940 2,869,743 +0.06(+1.48%)
Jul 14, 2010 3.873 3.886 3.805 3.883 15,951 +0.02(+0.61%)
Jul 13, 2010 3.859 3.886 3.839 3.859 17,942 +0.06(+1.47%)
Jul 12, 2010 3.825 3.852 3.795 3.803 1,316,445 -0.03(-0.84%)
Jul 09, 2010 3.835 3.859 3.771 3.835 1,811,628 +0.05(+1.34%)
Jul 08, 2010 3.785 3.825 3.734 3.785 17,738 +0.00(+0.00%)
Jul 07, 2010 3.639 3.815 3.619 3.785 10,362 +0.15(+4.10%)
Jul 06, 2010 3.636 3.747 3.619 3.636 9,175 -0.07(-1.83%)
Jul 02, 2010 3.703 3.737 3.666 3.703 2,700,192 +0.00(+0.09%)
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.