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 (%)
Oct 31, 2013 5.810 5.870 5.776 5.850 3,347,876 +0.02(+0.42%)
Oct 30, 2013 5.761 5.890 5.741 5.825 4,647,741 +0.06(+1.12%)
Oct 29, 2013 5.805 5.805 5.741 5.761 6,165,544 -0.07(-1.19%)
Oct 28, 2013 5.835 5.870 5.810 5.830 2,353,133 -0.00(-0.08%)
Oct 25, 2013 5.865 5.870 5.820 5.835 1,469,572 -0.01(-0.25%)
Oct 24, 2013 5.865 5.890 5.563 5.850 5,268,980 -0.14(-2.31%)
Oct 23, 2013 6.003 6.028 5.959 5.988 2,167,020 -0.01(-0.16%)
Oct 22, 2013 6.028 6.063 5.991 5.998 2,061,126 +0.02(+0.33%)
Oct 21, 2013 6.018 6.048 5.979 5.979 1,735,923 -0.05(-0.82%)
Oct 18, 2013 6.043 6.053 5.993 6.028 2,233,548 +0.02(+0.33%)
Oct 17, 2013 5.845 6.008 5.840 6.008 2,094,515 +0.17(+2.88%)
Oct 16, 2013 5.820 5.867 5.801 5.840 1,137,501 +0.03(+0.51%)
Oct 15, 2013 5.830 5.875 5.810 5.810 1,027,014 -0.02(-0.42%)
Oct 14, 2013 5.845 5.894 5.815 5.835 1,493,340 -0.03(-0.59%)
Oct 11, 2013 5.815 5.870 5.801 5.870 1,880,085 +0.05(+0.94%)
Oct 10, 2013 5.771 5.840 5.756 5.815 1,806,789 +0.08(+1.38%)
Oct 09, 2013 5.726 5.776 5.702 5.736 1,827,488 +0.00(+0.09%)
Oct 08, 2013 5.731 5.791 5.721 5.731 1,163,533 -0.03(-0.52%)
Oct 07, 2013 5.721 5.771 5.697 5.761 1,296,188 +0.02(+0.34%)
Oct 04, 2013 5.786 5.805 5.736 5.741 1,162,354 -0.06(-1.02%)
Oct 03, 2013 5.820 5.860 5.766 5.801 1,682,320 -0.04(-0.76%)
Oct 02, 2013 5.820 5.894 5.791 5.845 1,961,611 +0.00(+0.00%)
Oct 01, 2013 5.805 5.845 5.771 5.845 2,543,638 +0.02(+0.42%)
Sep 30, 2013 5.830 5.875 5.771 5.820 2,187,975 -0.04(-0.68%)
Sep 27, 2013 5.880 5.914 5.860 5.860 1,603,147 -0.03(-0.59%)
Sep 26, 2013 5.919 5.924 5.850 5.894 2,028,709 +0.00(+0.08%)
Sep 25, 2013 5.832 5.943 5.816 5.890 3,854,253 +0.05(+0.82%)
Sep 24, 2013 5.827 5.909 5.774 5.841 2,851,180 +0.00(+0.00%)
Sep 23, 2013 5.808 5.890 5.788 5.841 2,524,466 +0.02(+0.33%)
Sep 20, 2013 5.991 5.991 5.812 5.822 5,878,569 -0.18(-2.97%)
Sep 19, 2013 5.991 6.034 5.904 6.000 28,453,496 +0.03(+0.48%)
Sep 18, 2013 5.851 6.000 5.798 5.971 3,188,575 +0.11(+1.89%)
Sep 17, 2013 5.817 5.899 5.817 5.861 1,555,869 +0.04(+0.66%)
Sep 16, 2013 5.827 5.870 5.788 5.822 2,630,949 +0.08(+1.34%)
Sep 13, 2013 5.764 5.856 5.726 5.745 3,056,553 -0.01(-0.17%)
Sep 12, 2013 5.779 5.779 5.697 5.755 8,156,431 +0.13(+2.40%)
Sep 11, 2013 5.624 5.641 5.600 5.620 1,161,112 +0.00(+0.09%)
Sep 10, 2013 5.673 5.673 5.576 5.615 1,193,725 -0.05(-0.85%)
Sep 09, 2013 5.629 5.697 5.605 5.663 831,456 +0.05(+0.94%)
Sep 06, 2013 5.658 5.711 5.605 5.610 1,459,082 -0.01(-0.17%)
Sep 05, 2013 5.663 5.677 5.591 5.620 1,193,554 -0.06(-1.02%)
Sep 04, 2013 5.644 5.740 5.644 5.677 2,328,469 +0.02(+0.43%)
Sep 03, 2013 5.677 5.697 5.567 5.653 1,689,483 -0.00(-0.09%)
Aug 30, 2013 5.726 5.764 5.649 5.658 1,249,643 -0.07(-1.26%)
Aug 29, 2013 5.663 5.749 5.658 5.730 1,064,589 +0.06(+1.11%)
Aug 28, 2013 5.687 5.716 5.663 5.668 1,277,303 -0.03(-0.59%)
Aug 27, 2013 5.581 5.747 5.581 5.702 1,342,825 +0.09(+1.55%)
Aug 26, 2013 5.702 5.754 5.610 5.615 2,238,329 -0.06(-1.10%)
Aug 23, 2013 5.567 5.721 5.562 5.677 1,056,472 +0.12(+2.08%)
Aug 22, 2013 5.504 5.567 5.470 5.562 682,191 +0.08(+1.50%)
Aug 21, 2013 5.494 5.530 5.461 5.480 863,039 -0.04(-0.79%)
Aug 20, 2013 5.422 5.571 5.417 5.523 1,301,840 +0.10(+1.87%)
Aug 19, 2013 5.649 5.653 5.408 5.422 2,856,954 -0.22(-3.93%)
Aug 16, 2013 5.687 5.706 5.629 5.644 1,321,002 -0.05(-0.93%)
Aug 15, 2013 5.663 5.716 5.644 5.697 1,390,124 -0.02(-0.42%)
Aug 14, 2013 5.711 5.755 5.711 5.721 538,396 -0.00(-0.08%)
Aug 13, 2013 5.759 5.764 5.697 5.726 1,036,868 -0.04(-0.75%)
Aug 12, 2013 5.755 5.812 5.731 5.769 1,422,048 +0.01(+0.25%)
Aug 09, 2013 5.697 5.774 5.687 5.755 1,280,421 +0.06(+1.02%)
Aug 08, 2013 5.716 5.779 5.687 5.697 1,777,256 -0.01(-0.17%)
Aug 07, 2013 5.687 5.711 5.644 5.706 1,252,110 +0.02(+0.34%)
Aug 06, 2013 5.682 5.726 5.682 5.687 1,455,099 -0.02(-0.42%)
Aug 05, 2013 5.783 5.788 5.706 5.711 1,307,853 -0.08(-1.33%)
Aug 02, 2013 5.730 5.817 5.730 5.788 1,537,152 +0.08(+1.35%)
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.