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 (%)
Feb 26, 2010 3.870 3.933 3.870 3.920 4,090,635 +0.04(+1.14%)
Feb 25, 2010 3.904 3.917 3.870 3.876 4,158,664 -0.06(-1.51%)
Feb 24, 2010 3.952 3.961 3.898 3.935 3,279,278 -0.01(-0.34%)
Feb 23, 2010 3.948 3.961 3.923 3.948 1,836,019 +0.00(+0.08%)
Feb 22, 2010 3.923 3.961 3.923 3.945 1,810,850 -0.00(-0.08%)
Feb 19, 2010 3.967 3.983 3.923 3.948 2,859,104 -0.04(-1.11%)
Feb 18, 2010 4.033 4.033 3.970 3.993 1,802,333 -0.04(-1.09%)
Feb 17, 2010 4.059 4.074 4.015 4.037 1,951,179 -0.01(-0.23%)
Feb 16, 2010 3.958 4.049 3.955 4.046 2,558,926 +0.08(+2.07%)
Feb 12, 2010 3.926 3.964 3.964 3.964 3,016,979 +0.01(+0.16%)
Feb 11, 2010 4.005 4.027 3.923 3.958 4,371,430 -0.06(-1.57%)
Feb 10, 2010 4.112 4.122 4.018 4.021 2,871,677 -0.09(-2.30%)
Feb 09, 2010 4.153 4.200 4.097 4.115 2,836,515 -0.03(-0.84%)
Feb 08, 2010 4.169 4.175 4.150 4.150 1,700,802 -0.02(-0.38%)
Feb 05, 2010 4.131 4.167 4.097 4.166 2,602,345 +0.05(+1.30%)
Feb 04, 2010 4.178 4.197 4.097 4.112 3,031,919 -0.08(-1.81%)
Feb 03, 2010 4.204 4.204 4.160 4.188 2,526,351 +0.00(+0.00%)
Feb 02, 2010 4.188 4.213 4.160 4.188 2,214,444 -0.01(-0.15%)
Feb 01, 2010 4.207 4.219 4.160 4.194 2,241,392 +0.01(+0.23%)
Jan 29, 2010 4.178 4.223 4.147 4.185 2,624,714 +0.03(+0.68%)
Jan 28, 2010 4.235 4.235 4.018 4.156 6,045,461 -0.09(-2.22%)
Jan 27, 2010 4.245 4.276 4.213 4.251 2,344,919 +0.02(+0.45%)
Jan 26, 2010 4.286 4.301 4.232 4.232 1,810,228 -0.06(-1.47%)
Jan 25, 2010 4.301 4.314 4.226 4.295 2,220,384 +0.01(+0.22%)
Jan 22, 2010 4.292 4.345 4.270 4.286 2,120,126 -0.00(-0.07%)
Jan 21, 2010 4.320 4.349 4.273 4.289 2,219,353 -0.02(-0.37%)
Jan 20, 2010 4.295 4.342 4.273 4.304 1,272,897 -0.02(-0.36%)
Jan 19, 2010 4.270 4.345 4.270 4.320 2,031,753 +0.04(+0.96%)
Jan 15, 2010 4.317 4.279 4.279 4.279 2,325,488 -0.03(-0.80%)
Jan 14, 2010 4.327 4.342 4.304 4.314 1,689,352 -0.01(-0.22%)
Jan 13, 2010 4.298 4.349 4.295 4.323 1,135,789 +0.03(+0.66%)
Jan 12, 2010 4.304 4.352 4.286 4.295 1,716,415 -0.04(-0.94%)
Jan 11, 2010 4.358 4.358 4.317 4.336 1,252,412 +0.01(+0.22%)
Jan 08, 2010 4.308 4.333 4.298 4.327 1,354,067 +0.01(+0.29%)
Jan 07, 2010 4.311 4.333 4.257 4.314 1,773,404 +0.02(+0.51%)
Jan 06, 2010 4.292 4.317 4.273 4.292 1,552,892 +0.00(+0.00%)
Jan 05, 2010 4.304 4.333 4.276 4.292 1,951,052 -0.02(-0.44%)
Jan 04, 2010 4.308 4.355 4.273 4.311 2,781,047 +0.01(+0.22%)
Dec 31, 2009 4.405 4.301 4.301 4.301 2,138,891 -0.09(-1.94%)
Dec 30, 2009 4.390 4.440 4.352 4.386 3,169,348 -0.04(-0.93%)
Dec 29, 2009 4.453 4.453 4.327 4.427 3,960,293 -0.18(-3.83%)
Dec 28, 2009 4.616 4.623 4.582 4.604 4,064,359 +0.01(+0.27%)
Dec 24, 2009 4.620 4.624 4.538 4.591 2,249,754 -0.01(-0.14%)
Dec 23, 2009 4.531 4.616 4.531 4.598 3,612,847 +0.07(+1.46%)
Dec 22, 2009 4.522 4.538 4.490 4.531 2,293,018 +0.04(+0.98%)
Dec 21, 2009 4.519 4.519 4.449 4.487 2,698,049 +0.00(+0.07%)
Dec 18, 2009 4.560 4.563 4.484 4.484 4,427,073 -0.04(-0.91%)
Dec 17, 2009 4.535 4.553 4.506 4.525 1,799,924 -0.03(-0.62%)
Dec 16, 2009 4.547 4.572 4.519 4.553 3,299,426 +0.04(+0.84%)
Dec 15, 2009 4.598 4.607 4.494 4.516 4,269,455 -0.08(-1.78%)
Dec 14, 2009 4.541 4.598 4.516 4.598 3,479,915 +0.04(+0.90%)
Dec 11, 2009 4.494 4.560 4.446 4.557 2,910,881 +0.04(+0.84%)
Dec 10, 2009 4.547 4.557 4.478 4.519 1,717,183 -0.01(-0.21%)
Dec 09, 2009 4.544 4.553 4.503 4.528 1,508,083 +0.00(+0.00%)
Dec 08, 2009 4.484 4.550 4.462 4.528 1,914,913 +0.04(+0.91%)
Dec 07, 2009 4.453 4.503 4.421 4.487 1,397,197 +0.03(+0.71%)
Dec 04, 2009 4.547 4.575 4.412 4.456 3,403,436 -0.04(-0.91%)
Dec 03, 2009 4.512 4.563 4.487 4.497 2,011,982 -0.01(-0.21%)
Dec 02, 2009 4.522 4.569 4.497 4.506 1,634,163 -0.02(-0.35%)
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.