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 (%)
Jul 31, 2013 5.702 5.735 5.591 5.697 2,491,569 -0.03(-0.51%)
Jul 30, 2013 5.783 5.822 5.716 5.726 1,952,039 -0.03(-0.59%)
Jul 29, 2013 5.783 5.828 5.759 5.759 1,718,309 -0.04(-0.67%)
Jul 26, 2013 5.711 5.815 5.706 5.798 2,085,929 +0.07(+1.18%)
Jul 25, 2013 5.730 5.837 5.702 5.730 3,940,985 +0.23(+4.12%)
Jul 24, 2013 5.533 5.567 5.403 5.504 7,243,546 -0.13(-2.23%)
Jul 23, 2013 5.663 5.687 5.605 5.629 2,606,872 -0.04(-0.68%)
Jul 22, 2013 5.687 5.702 5.641 5.668 1,380,758 +0.01(+0.17%)
Jul 19, 2013 5.706 5.716 5.649 5.658 1,345,632 -0.04(-0.68%)
Jul 18, 2013 5.740 5.759 5.692 5.697 1,747,019 -0.04(-0.76%)
Jul 17, 2013 5.692 5.783 5.692 5.740 1,695,975 +0.04(+0.68%)
Jul 16, 2013 5.764 5.779 5.702 5.702 1,499,762 -0.06(-1.09%)
Jul 15, 2013 5.697 5.774 5.696 5.764 876,107 +0.05(+0.93%)
Jul 12, 2013 5.755 5.764 5.678 5.711 1,071,919 -0.04(-0.67%)
Jul 11, 2013 5.644 5.755 5.639 5.750 1,524,655 +0.17(+3.11%)
Jul 10, 2013 5.600 5.605 5.552 5.576 1,765,894 -0.01(-0.26%)
Jul 09, 2013 5.509 5.596 5.506 5.591 2,086,894 +0.09(+1.67%)
Jul 08, 2013 5.441 5.571 5.379 5.499 1,634,793 +0.03(+0.53%)
Jul 05, 2013 5.783 5.783 5.340 5.470 5,395,148 -0.30(-5.26%)
Jul 03, 2013 5.783 5.808 5.735 5.774 1,053,436 -0.03(-0.58%)
Jul 02, 2013 5.861 5.914 5.793 5.808 1,556,772 -0.07(-1.15%)
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.