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 (%)
Sep 28, 2012 6.078 6.087 6.029 6.029 3,185,423 -0.06(-0.95%)
Sep 27, 2012 6.065 6.123 6.038 6.087 3,022,038 +0.04(+0.67%)
Sep 26, 2012 6.257 6.261 6.029 6.047 8,361,540 -0.22(-3.56%)
Sep 25, 2012 6.270 6.344 6.244 6.270 6,125,006 -0.08(-1.30%)
Sep 24, 2012 6.292 6.357 6.288 6.353 2,751,676 +0.07(+1.04%)
Sep 21, 2012 6.301 6.340 6.288 6.288 3,256,987 +0.02(+0.28%)
Sep 20, 2012 6.270 6.309 6.257 6.270 3,526,884 +0.00(+0.00%)
Sep 19, 2012 6.283 6.301 6.240 6.270 1,585,961 +0.00(+0.00%)
Sep 18, 2012 6.205 6.292 6.183 6.270 1,935,690 +0.04(+0.70%)
Sep 17, 2012 6.318 6.318 6.205 6.227 2,778,229 -0.07(-1.18%)
Sep 14, 2012 6.296 6.322 6.279 6.301 2,323,380 +0.03(+0.49%)
Sep 13, 2012 6.296 6.340 6.257 6.270 2,496,637 -0.01(-0.21%)
Sep 12, 2012 6.257 6.309 6.235 6.283 1,759,998 +0.03(+0.42%)
Sep 11, 2012 6.213 6.257 6.192 6.257 2,203,684 -0.02(-0.35%)
Sep 10, 2012 6.270 6.298 6.227 6.279 1,574,009 +0.00(+0.00%)
Sep 07, 2012 6.274 6.288 6.231 6.279 1,091,129 +0.02(+0.28%)
Sep 06, 2012 6.248 6.274 6.227 6.261 1,489,309 +0.03(+0.42%)
Sep 05, 2012 6.248 6.274 6.231 6.235 2,354,741 +0.00(+0.00%)
Sep 04, 2012 6.244 6.244 6.218 6.235 1,560,751 -0.01(-0.21%)
Aug 31, 2012 6.235 6.248 6.205 6.248 3,130,018 +0.03(+0.56%)
Aug 30, 2012 6.222 6.231 6.196 6.213 1,305,574 -0.01(-0.14%)
Aug 29, 2012 6.209 6.240 6.174 6.222 1,418,871 +0.08(+1.28%)
Aug 27, 2012 6.118 6.157 6.100 6.144 1,260,970 +0.04(+0.71%)
Aug 24, 2012 6.070 6.105 6.065 6.100 1,280,248 +0.02(+0.36%)
Aug 23, 2012 6.096 6.115 6.052 6.078 1,471,112 -0.01(-0.21%)
Aug 22, 2012 6.083 6.100 6.004 6.091 2,049,744 +0.02(+0.29%)
Aug 21, 2012 6.131 6.157 6.070 6.074 1,629,082 -0.05(-0.85%)
Aug 20, 2012 6.091 6.139 6.083 6.126 1,285,424 +0.03(+0.57%)
Aug 17, 2012 6.017 6.091 6.013 6.091 1,320,622 +0.06(+1.01%)
Aug 16, 2012 6.039 6.057 6.009 6.030 1,578,179 -0.03(-0.43%)
Aug 15, 2012 6.048 6.074 6.022 6.057 2,107,363 -0.00(-0.07%)
Aug 14, 2012 6.122 6.144 6.057 6.061 2,121,778 -0.03(-0.57%)
Aug 13, 2012 6.039 6.100 6.030 6.096 1,400,741 +0.06(+0.94%)
Aug 10, 2012 6.048 6.061 6.022 6.039 786,949 -0.01(-0.22%)
Aug 09, 2012 5.996 6.057 5.991 6.052 1,046,156 +0.06(+1.02%)
Aug 08, 2012 5.987 5.996 5.965 5.991 1,301,319 +0.00(+0.00%)
Aug 07, 2012 6.052 6.065 5.908 5.991 2,949,757 -0.05(-0.79%)
Aug 06, 2012 6.113 6.113 6.026 6.039 3,394,297 -0.06(-0.93%)
Aug 03, 2012 6.100 6.144 6.083 6.096 1,554,744 +0.02(+0.29%)
Aug 02, 2012 6.057 6.083 6.035 6.078 1,713,533 +0.02(+0.29%)
Aug 01, 2012 6.152 6.161 6.061 6.061 1,645,659 -0.07(-1.21%)
Jul 31, 2012 6.105 6.209 6.091 6.135 2,574,632 +0.03(+0.50%)
Jul 30, 2012 6.017 6.118 6.017 6.105 2,011,838 +0.07(+1.16%)
Jul 27, 2012 6.030 6.087 5.956 6.035 2,459,623 -0.00(-0.07%)
Jul 26, 2012 6.148 6.179 6.013 6.039 4,270,660 -0.15(-2.39%)
Jul 25, 2012 6.205 6.213 6.170 6.187 1,842,678 -0.02(-0.28%)
Jul 24, 2012 6.157 6.205 6.135 6.205 2,467,100 +0.06(+0.99%)
Jul 23, 2012 6.022 6.144 6.022 6.144 2,416,848 +0.07(+1.15%)
Jul 20, 2012 6.083 6.131 6.074 6.074 2,725,136 -0.03(-0.50%)
Jul 19, 2012 6.109 6.113 6.070 6.105 1,419,860 +0.00(+0.00%)
Jul 18, 2012 6.122 6.152 6.083 6.105 2,555,317 -0.03(-0.57%)
Jul 17, 2012 6.078 6.161 6.044 6.139 2,825,770 +0.09(+1.51%)
Jul 16, 2012 5.926 6.087 5.922 6.048 2,951,965 +0.13(+2.13%)
Jul 13, 2012 5.991 6.004 5.895 5.922 3,349,388 -0.07(-1.09%)
Jul 12, 2012 5.969 6.013 5.961 5.987 2,137,611 -0.03(-0.51%)
Jul 11, 2012 6.091 6.105 5.987 6.017 2,264,224 -0.09(-1.43%)
Jul 10, 2012 6.144 6.152 6.083 6.105 1,718,328 -0.03(-0.50%)
Jul 09, 2012 6.087 6.139 6.078 6.135 1,958,952 +0.03(+0.57%)
Jul 06, 2012 6.039 6.113 6.039 6.100 2,624,863 +0.02(+0.36%)
Jul 05, 2012 6.074 6.100 6.057 6.078 1,572,081 -0.01(-0.21%)
Jul 03, 2012 6.100 6.122 6.065 6.091 1,150,172 -0.02(-0.29%)
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.