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 (%)
Jun 29, 2012 6.115 6.126 6.022 6.061 2,528,702 +0.00(+0.07%)
Jun 28, 2012 5.961 6.070 5.961 6.057 1,986,903 +0.05(+0.80%)
Jun 27, 2012 5.917 6.017 5.913 6.009 2,371,061 +0.10(+1.77%)
Jun 26, 2012 5.925 5.925 5.900 5.904 4,035,773 -0.01(-0.14%)
Jun 25, 2012 5.938 5.951 5.904 5.913 3,399,109 -0.02(-0.36%)
Jun 22, 2012 5.957 5.963 5.921 5.934 3,901,784 +0.00(+0.00%)
Jun 21, 2012 5.963 5.963 5.921 5.934 1,846,223 -0.01(-0.21%)
Jun 20, 2012 5.944 5.985 5.930 5.946 2,191,768 +0.01(+0.14%)
Jun 19, 2012 5.904 5.972 5.887 5.938 3,467,073 +0.06(+0.94%)
Jun 18, 2012 5.879 5.908 5.875 5.883 2,042,565 -0.00(-0.07%)
Jun 15, 2012 5.879 5.908 5.870 5.887 3,449,733 +0.01(+0.14%)
Jun 14, 2012 5.849 5.883 5.832 5.879 2,293,702 +0.04(+0.65%)
Jun 13, 2012 5.832 5.866 5.819 5.841 3,286,051 -0.04(-0.72%)
Jun 12, 2012 5.963 5.980 5.832 5.883 3,883,936 -0.09(-1.56%)
Jun 11, 2012 6.027 6.048 5.976 5.976 2,234,057 -0.01(-0.14%)
Jun 08, 2012 5.875 5.989 5.875 5.985 2,038,097 +0.13(+2.24%)
Jun 07, 2012 5.904 5.917 5.845 5.853 1,918,989 -0.03(-0.50%)
Jun 06, 2012 5.883 5.904 5.858 5.883 2,014,668 +0.04(+0.65%)
Jun 05, 2012 5.739 5.845 5.739 5.845 2,265,316 +0.08(+1.39%)
Jun 04, 2012 5.760 5.786 5.733 5.764 1,922,944 +0.03(+0.44%)
Jun 01, 2012 5.798 5.807 5.739 5.739 2,249,153 -0.09(-1.53%)
May 31, 2012 5.824 5.841 5.798 5.828 2,198,533 +0.02(+0.29%)
May 30, 2012 5.841 5.849 5.807 5.811 1,379,353 -0.05(-0.79%)
May 29, 2012 5.849 5.862 5.803 5.858 1,403,150 +0.03(+0.51%)
May 25, 2012 5.828 5.841 5.803 5.828 1,303,031 +0.00(+0.07%)
May 24, 2012 5.798 5.824 5.773 5.824 1,230,738 +0.04(+0.73%)
May 23, 2012 5.731 5.796 5.726 5.781 1,566,339 +0.03(+0.44%)
May 22, 2012 5.777 5.819 5.743 5.756 1,593,326 -0.03(-0.44%)
May 21, 2012 5.671 5.781 5.650 5.781 1,892,878 +0.13(+2.32%)
May 18, 2012 5.667 5.756 5.642 5.650 2,002,283 -0.03(-0.45%)
May 17, 2012 5.828 5.828 5.671 5.676 2,271,292 -0.14(-2.40%)
May 16, 2012 5.811 5.836 5.800 5.815 1,955,238 +0.02(+0.37%)
May 15, 2012 5.807 5.815 5.781 5.794 3,213,092 -0.05(-0.80%)
May 14, 2012 5.862 5.866 5.807 5.841 2,995,305 -0.03(-0.58%)
May 11, 2012 5.870 5.883 5.862 5.875 1,891,153 -0.01(-0.14%)
May 10, 2012 5.853 5.904 5.841 5.883 2,316,933 +0.04(+0.72%)
May 09, 2012 5.811 5.875 5.811 5.841 2,119,905 -0.00(-0.07%)
May 08, 2012 5.815 5.866 5.815 5.845 1,588,258 +0.03(+0.51%)
May 07, 2012 5.819 5.828 5.798 5.815 1,441,807 -0.01(-0.22%)
May 04, 2012 5.824 5.853 5.817 5.828 1,631,650 +0.00(+0.00%)
May 03, 2012 5.819 5.853 5.807 5.828 1,814,120 +0.01(+0.15%)
May 02, 2012 5.811 5.819 5.794 5.819 1,743,448 +0.01(+0.22%)
May 01, 2012 5.824 5.841 5.807 5.807 2,235,264 -0.00(-0.07%)
Apr 30, 2012 5.824 5.836 5.798 5.811 2,472,988 -0.01(-0.22%)
Apr 27, 2012 5.794 5.836 5.773 5.824 1,616,131 +0.04(+0.73%)
Apr 26, 2012 5.752 5.807 5.743 5.781 2,399,795 +0.08(+1.49%)
Apr 25, 2012 5.684 5.697 5.667 5.697 1,605,962 +0.02(+0.37%)
Apr 24, 2012 5.650 5.680 5.629 5.676 1,220,351 +0.06(+1.13%)
Apr 23, 2012 5.608 5.629 5.574 5.612 1,368,654 -0.02(-0.38%)
Apr 20, 2012 5.633 5.663 5.612 5.633 1,588,404 +0.04(+0.76%)
Apr 19, 2012 5.604 5.604 5.544 5.591 1,337,686 +0.00(+0.08%)
Apr 18, 2012 5.599 5.608 5.578 5.587 1,209,197 -0.02(-0.30%)
Apr 17, 2012 5.566 5.625 5.553 5.604 1,227,298 +0.05(+0.91%)
Apr 16, 2012 5.553 5.587 5.549 5.553 1,029,401 +0.00(+0.08%)
Apr 13, 2012 5.557 5.587 5.544 5.549 1,014,357 -0.01(-0.23%)
Apr 12, 2012 5.498 5.561 5.481 5.561 1,271,363 +0.06(+1.15%)
Apr 11, 2012 5.464 5.506 5.451 5.498 1,252,464 +0.06(+1.01%)
Apr 10, 2012 5.489 5.515 5.434 5.443 2,643,319 -0.03(-0.62%)
Apr 09, 2012 5.434 5.485 5.434 5.477 1,686,581 -0.02(-0.38%)
Apr 05, 2012 5.511 5.536 5.489 5.498 1,415,900 -0.03(-0.61%)
Apr 04, 2012 5.561 5.582 5.515 5.532 1,506,010 -0.06(-0.98%)
Apr 03, 2012 5.599 5.625 5.587 5.587 1,484,249 -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.