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 (%)
Apr 30, 2010 3.730 3.773 3.710 3.714 2,496,688 -0.02(-0.61%)
Apr 29, 2010 3.828 3.828 3.686 3.737 6,185,325 -0.08(-2.15%)
Apr 28, 2010 3.858 3.881 3.806 3.819 3,007,215 -0.03(-0.77%)
Apr 27, 2010 3.878 3.897 3.832 3.848 3,168,788 -0.04(-0.93%)
Apr 26, 2010 3.897 3.901 3.868 3.884 1,663,354 +0.00(+0.08%)
Apr 23, 2010 3.845 3.881 3.825 3.881 1,742,092 +0.04(+0.94%)
Apr 22, 2010 3.878 3.884 3.827 3.845 2,460,256 -0.04(-1.10%)
Apr 21, 2010 3.911 3.933 3.845 3.888 2,408,221 -0.02(-0.42%)
Apr 20, 2010 3.855 3.914 3.838 3.904 2,177,189 +0.07(+1.80%)
Apr 19, 2010 3.796 3.848 3.779 3.835 2,583,160 +0.04(+0.95%)
Apr 16, 2010 3.838 3.871 3.792 3.799 2,613,788 -0.03(-0.86%)
Apr 15, 2010 3.851 3.865 3.822 3.832 2,624,085 -0.01(-0.17%)
Apr 14, 2010 3.786 3.842 3.756 3.838 2,799,847 +0.05(+1.39%)
Apr 13, 2010 3.773 3.809 3.710 3.786 4,005,356 +0.00(+0.00%)
Apr 12, 2010 3.822 3.835 3.769 3.786 3,517,526 -0.05(-1.28%)
Apr 09, 2010 3.835 3.838 3.809 3.835 2,129,018 -0.00(-0.09%)
Apr 08, 2010 3.825 3.848 3.822 3.838 1,804,763 +0.00(+0.00%)
Apr 07, 2010 3.855 3.881 3.835 3.838 2,613,931 -0.03(-0.85%)
Apr 06, 2010 3.878 3.878 3.832 3.871 3,377,355 -0.00(-0.08%)
Apr 05, 2010 3.897 3.904 3.851 3.874 2,800,225 -0.02(-0.59%)
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.