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%)
Jul 01, 2013 5.841 5.923 5.837 5.875 1,627,745 +0.04(+0.74%)
Jun 28, 2013 5.798 5.865 5.774 5.832 2,573,796 +0.04(+0.67%)
Jun 27, 2013 5.769 5.856 5.755 5.793 1,892,434 +0.04(+0.67%)
Jun 26, 2013 5.706 5.808 5.668 5.755 2,564,833 +0.07(+1.27%)
Jun 25, 2013 5.696 5.795 5.663 5.682 2,680,654 +0.03(+0.50%)
Jun 24, 2013 5.753 5.791 5.588 5.654 3,617,403 -0.16(-2.82%)
Jun 21, 2013 5.696 5.823 5.649 5.818 5,010,434 +0.14(+2.40%)
Jun 20, 2013 5.767 5.800 5.635 5.682 3,477,227 -0.15(-2.65%)
Jun 19, 2013 5.955 6.011 5.823 5.837 2,280,146 -0.09(-1.58%)
Jun 18, 2013 5.847 5.978 5.795 5.931 1,591,959 +0.09(+1.53%)
Jun 17, 2013 5.941 5.978 5.823 5.842 1,704,440 -0.08(-1.35%)
Jun 14, 2013 5.959 6.067 5.880 5.922 2,586,818 +0.01(+0.16%)
Jun 13, 2013 5.659 5.954 5.640 5.912 2,398,106 +0.23(+4.05%)
Jun 12, 2013 5.757 5.790 5.682 5.682 1,641,822 -0.07(-1.22%)
Jun 11, 2013 5.795 5.823 5.739 5.753 1,126,044 -0.08(-1.45%)
Jun 10, 2013 5.861 5.884 5.809 5.837 1,181,748 -0.03(-0.56%)
Jun 07, 2013 5.894 5.912 5.795 5.870 1,811,139 -0.00(-0.08%)
Jun 06, 2013 5.795 5.880 5.762 5.875 1,589,249 +0.07(+1.13%)
Jun 05, 2013 5.865 5.894 5.790 5.809 1,283,435 -0.06(-1.04%)
Jun 04, 2013 5.795 5.898 5.776 5.870 1,811,112 +0.08(+1.38%)
Jun 03, 2013 5.776 5.823 5.673 5.790 2,986,493 +0.02(+0.41%)
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%)
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.