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 (%)
Nov 30, 2010 4.082 4.093 4.065 4.072 1,417,185 -0.02(-0.59%)
Nov 29, 2010 4.076 4.103 4.058 4.096 1,221,029 +0.01(+0.17%)
Nov 26, 2010 4.065 4.100 4.065 4.089 345,889 +0.01(+0.25%)
Nov 24, 2010 4.072 4.079 4.079 4.079 997,196 +0.01(+0.26%)
Nov 23, 2010 4.034 4.093 4.027 4.069 1,608,957 +0.02(+0.43%)
Nov 22, 2010 4.031 4.058 4.031 4.051 1,480,920 +0.00(+0.09%)
Nov 19, 2010 4.041 4.069 3.927 4.048 2,069,323 +0.01(+0.26%)
Nov 18, 2010 4.044 4.055 4.017 4.037 1,769,310 +0.02(+0.52%)
Nov 17, 2010 3.965 4.037 3.927 4.017 1,749,844 +0.06(+1.58%)
Nov 16, 2010 3.989 3.996 3.927 3.954 1,984,337 -0.06(-1.38%)
Nov 15, 2010 4.031 4.069 4.006 4.010 1,852,196 -0.03(-0.69%)
Nov 12, 2010 4.003 4.051 4.003 4.037 1,912,944 +0.02(+0.52%)
Nov 11, 2010 3.979 4.037 3.979 4.017 1,710,561 +0.01(+0.26%)
Nov 10, 2010 3.985 4.017 3.965 4.006 1,632,705 +0.01(+0.26%)
Nov 09, 2010 4.037 4.055 3.968 3.996 1,775,684 -0.04(-1.03%)
Nov 08, 2010 4.044 4.055 4.006 4.037 1,557,489 -0.01(-0.26%)
Nov 05, 2010 4.024 4.069 3.989 4.048 2,463,793 +0.04(+1.04%)
Nov 04, 2010 3.965 4.031 3.965 4.006 3,488,843 +0.08(+1.94%)
Nov 03, 2010 3.965 3.996 3.906 3.930 2,457,069 -0.02(-0.61%)
Nov 02, 2010 3.972 3.996 3.944 3.954 2,263,814 +0.00(+0.09%)
Nov 01, 2010 3.982 4.048 3.933 3.951 3,391,896 +0.00(+0.00%)
Oct 29, 2010 3.906 3.968 3.900 3.951 1,865,062 +0.05(+1.24%)
Oct 28, 2010 3.833 3.913 3.823 3.902 4,319,581 +0.11(+3.02%)
Oct 27, 2010 3.809 3.826 3.788 3.788 1,249,590 -0.04(-1.00%)
Oct 25, 2010 3.823 3.847 3.812 3.826 1,194,015 +0.00(+0.00%)
Oct 22, 2010 3.864 3.878 3.816 3.826 1,945,787 -0.05(-1.16%)
Oct 21, 2010 3.878 3.888 3.850 3.871 1,710,068 +0.00(+0.00%)
Oct 20, 2010 3.864 3.881 3.861 3.871 1,409,876 +0.01(+0.27%)
Oct 19, 2010 3.840 3.881 3.830 3.861 3,239,522 +0.01(+0.18%)
Oct 18, 2010 3.812 3.857 3.812 3.854 1,867,792 +0.04(+1.00%)
Oct 15, 2010 3.854 3.861 3.812 3.816 1,929,437 -0.01(-0.27%)
Oct 14, 2010 3.823 3.854 3.816 3.826 1,828,540 +0.00(+0.09%)
Oct 13, 2010 3.809 3.836 3.795 3.823 2,061,653 +0.01(+0.36%)
Oct 12, 2010 3.795 3.830 3.784 3.809 3,144,858 +0.01(+0.27%)
Oct 11, 2010 3.823 3.830 3.795 3.798 1,664,696 -0.02(-0.63%)
Oct 08, 2010 3.823 3.830 3.778 3.823 3,073,387 +0.03(+0.91%)
Oct 07, 2010 3.805 3.819 3.767 3.788 4,005 -0.02(-0.46%)
Oct 06, 2010 3.805 3.833 3.791 3.805 2,198,405 -0.00(-0.09%)
Oct 05, 2010 3.784 3.812 3.743 3.809 2,840,040 +0.03(+0.73%)
Oct 04, 2010 3.753 3.784 3.753 3.781 1,646,316 +0.01(+0.28%)
Oct 01, 2010 3.771 3.784 3.760 3.771 1,415,032 +0.00(+0.06%)
Sep 30, 2010 3.768 3.781 3.743 3.768 55,179 -0.02(-0.43%)
Sep 29, 2010 3.781 3.802 3.736 3.784 2,603,243 -0.01(-0.18%)
Sep 28, 2010 3.791 3.802 3.760 3.791 40,722 -0.00(-0.09%)
Sep 27, 2010 3.825 3.839 3.785 3.795 3,449,779 -0.03(-0.80%)
Sep 24, 2010 3.812 3.829 3.798 3.825 1,871,558 +0.05(+1.25%)
Sep 23, 2010 3.781 3.822 3.778 3.778 8,014 -0.02(-0.53%)
Sep 22, 2010 3.832 3.849 3.788 3.798 2,579,160 -0.04(-0.97%)
Sep 21, 2010 3.751 3.859 3.747 3.835 3,322,210 +0.08(+2.16%)
Sep 20, 2010 3.741 3.788 3.741 3.754 2,784,514 +0.01(+0.27%)
Sep 17, 2010 3.744 3.775 3.727 3.744 2,738,148 -0.00(-0.09%)
Sep 15, 2010 3.714 3.758 3.714 3.747 2,626,676 +0.01(+0.27%)
Sep 14, 2010 3.741 3.761 3.727 3.737 2,496,871 -0.01(-0.27%)
Sep 13, 2010 3.751 3.785 3.724 3.747 3,111,844 +0.01(+0.18%)
Sep 10, 2010 3.822 3.859 3.670 3.741 11,807,221 -0.26(-6.44%)
Sep 09, 2010 4.028 4.032 3.988 3.998 12,288 +0.00(+0.08%)
Sep 08, 2010 3.978 4.012 3.978 3.995 4,224 +0.01(+0.34%)
Sep 07, 2010 3.984 4.017 3.981 3.981 6,522 -0.02(-0.59%)
Sep 03, 2010 4.012 4.035 3.978 4.005 1,310,892 +0.01(+0.17%)
Sep 02, 2010 3.995 4.008 3.978 3.998 36,922 +0.00(+0.08%)
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.