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 (%)
May 31, 2013 5.856 5.959 5.762 5.767 3,236,505 -0.13(-2.15%)
May 30, 2013 5.790 5.922 5.786 5.894 3,178,851 +0.15(+2.53%)
May 29, 2013 5.668 5.776 5.480 5.748 4,156,941 +0.03(+0.58%)
May 28, 2013 5.800 5.833 5.635 5.715 3,543,024 -0.04(-0.73%)
May 24, 2013 5.748 5.781 5.710 5.757 1,115,815 -0.02(-0.41%)
May 23, 2013 5.701 5.790 5.612 5.781 2,889,393 +0.03(+0.49%)
May 22, 2013 5.833 5.936 5.706 5.753 2,793,297 -0.09(-1.53%)
May 21, 2013 5.978 5.992 5.837 5.842 3,354,195 -0.14(-2.35%)
May 20, 2013 6.058 6.086 5.969 5.983 1,244,006 -0.09(-1.55%)
May 17, 2013 6.063 6.081 5.992 6.077 1,360,437 +0.05(+0.86%)
May 16, 2013 5.894 6.039 5.894 6.025 1,396,331 +0.14(+2.31%)
May 15, 2013 5.908 5.912 5.790 5.889 1,845,453 -0.06(-0.95%)
May 13, 2013 6.105 6.105 5.926 5.945 2,109,945 -0.16(-2.69%)
May 10, 2013 6.189 6.208 6.091 6.110 1,274,455 -0.06(-0.99%)
May 09, 2013 6.189 6.199 6.138 6.171 851,693 -0.01(-0.23%)
May 08, 2013 6.157 6.194 6.133 6.185 1,302,721 +0.03(+0.46%)
May 07, 2013 6.034 6.157 6.034 6.157 1,493,580 +0.11(+1.86%)
May 06, 2013 6.039 6.081 6.025 6.044 1,283,782 +0.00(+0.08%)
May 03, 2013 6.077 6.105 6.025 6.039 1,804,121 -0.07(-1.08%)
May 02, 2013 6.114 6.133 6.063 6.105 1,032,897 -0.00(-0.08%)
May 01, 2013 6.232 6.236 6.086 6.110 1,418,392 -0.13(-2.03%)
Apr 30, 2013 6.128 6.236 6.100 6.236 1,585,897 +0.11(+1.76%)
Apr 29, 2013 6.081 6.152 6.077 6.128 918,314 +0.05(+0.77%)
Apr 26, 2013 6.100 6.110 6.058 6.081 972,108 -0.03(-0.46%)
Apr 25, 2013 6.142 6.147 6.086 6.110 1,005,665 -0.00(-0.08%)
Apr 24, 2013 6.138 6.142 6.100 6.114 1,042,326 -0.01(-0.15%)
Apr 23, 2013 6.096 6.124 6.067 6.124 1,073,895 +0.06(+0.93%)
Apr 22, 2013 6.030 6.091 5.973 6.067 1,131,432 +0.05(+0.86%)
Apr 19, 2013 6.016 6.025 5.972 6.016 818,092 +0.02(+0.31%)
Apr 18, 2013 6.020 6.030 5.959 5.997 1,307,246 -0.00(-0.08%)
Apr 17, 2013 6.034 6.034 5.941 6.002 2,343,252 -0.05(-0.85%)
Apr 16, 2013 5.969 6.072 5.964 6.053 2,012,449 +0.11(+1.82%)
Apr 15, 2013 6.086 6.096 5.941 5.945 1,654,379 -0.15(-2.47%)
Apr 12, 2013 6.114 6.124 6.058 6.096 915,226 -0.03(-0.46%)
Apr 11, 2013 6.128 6.161 6.105 6.124 1,239,658 -0.01(-0.15%)
Apr 10, 2013 6.133 6.142 6.100 6.133 1,644,107 +0.03(+0.46%)
Apr 09, 2013 6.161 6.161 6.100 6.105 1,587,754 -0.04(-0.69%)
Apr 08, 2013 6.100 6.147 6.086 6.147 1,009,484 +0.06(+1.00%)
Apr 05, 2013 6.006 6.093 6.006 6.086 1,133,593 +0.01(+0.15%)
Apr 04, 2013 6.016 6.081 6.013 6.077 1,142,581 +0.06(+0.94%)
Apr 03, 2013 6.067 6.077 5.986 6.020 1,348,157 -0.01(-0.23%)
Apr 02, 2013 6.067 6.100 6.025 6.034 1,183,171 -0.02(-0.39%)
Apr 01, 2013 6.030 6.081 6.016 6.058 1,828,058 +0.04(+0.62%)
Mar 28, 2013 6.058 6.063 6.006 6.020 1,878,018 -0.04(-0.70%)
Mar 27, 2013 6.011 6.067 5.988 6.063 1,555,429 +0.04(+0.70%)
Mar 26, 2013 6.034 6.063 6.002 6.020 1,412,908 +0.02(+0.31%)
Mar 25, 2013 6.038 6.061 5.970 6.002 2,412,360 -0.01(-0.15%)
Mar 22, 2013 5.960 6.034 5.960 6.011 1,677,708 +0.07(+1.16%)
Mar 21, 2013 5.914 5.970 5.910 5.942 1,700,843 +0.03(+0.47%)
Mar 20, 2013 5.924 5.924 5.864 5.914 1,646,506 +0.01(+0.23%)
Mar 19, 2013 5.942 5.965 5.878 5.901 1,663,854 -0.04(-0.62%)
Mar 18, 2013 5.937 5.956 5.905 5.937 1,320,381 -0.01(-0.23%)
Mar 15, 2013 5.942 6.006 5.940 5.951 4,787,524 +0.00(+0.08%)
Mar 14, 2013 5.878 5.970 5.869 5.947 2,138,085 +0.09(+1.49%)
Mar 13, 2013 5.818 5.860 5.804 5.859 1,183,721 +0.04(+0.63%)
Mar 12, 2013 5.772 5.841 5.768 5.823 1,357,813 +0.05(+0.87%)
Mar 11, 2013 5.704 5.772 5.704 5.772 1,238,946 +0.06(+1.04%)
Mar 08, 2013 5.708 5.733 5.678 5.713 1,068,335 +0.02(+0.32%)
Mar 07, 2013 5.649 5.699 5.630 5.694 1,610,016 +0.04(+0.73%)
Mar 06, 2013 5.685 5.685 5.603 5.653 1,384,773 -0.03(-0.48%)
Mar 05, 2013 5.722 5.736 5.671 5.681 1,409,010 -0.05(-0.80%)
Mar 04, 2013 5.704 5.727 5.662 5.727 1,934,873 +0.02(+0.40%)
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.