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 (%)
Aug 30, 2013 11.88 11.96 11.72 11.74 602,274 -0.15(-1.26%)
Aug 29, 2013 11.75 11.93 11.74 11.89 513,086 +0.13(+1.11%)
Aug 28, 2013 11.80 11.86 11.75 11.76 615,605 -0.07(-0.59%)
Aug 27, 2013 11.58 11.93 11.58 11.83 647,184 +0.18(+1.55%)
Aug 26, 2013 11.83 11.94 11.64 11.65 1,078,778 -0.13(-1.10%)
Aug 23, 2013 11.55 11.87 11.54 11.78 509,174 +0.24(+2.08%)
Aug 22, 2013 11.42 11.55 11.35 11.54 328,787 +0.17(+1.50%)
Aug 21, 2013 11.40 11.47 11.33 11.37 415,948 -0.09(-0.79%)
Aug 20, 2013 11.25 11.56 11.24 11.46 627,431 +0.21(+1.87%)
Aug 19, 2013 11.72 11.73 11.22 11.25 1,376,929 -0.46(-3.93%)
Aug 16, 2013 11.80 11.84 11.68 11.71 636,666 -0.11(-0.93%)
Aug 15, 2013 11.75 11.86 11.71 11.82 669,980 -0.05(-0.42%)
Aug 14, 2013 11.85 11.94 11.85 11.87 259,484 -0.01(-0.08%)
Aug 13, 2013 11.95 11.96 11.82 11.88 499,726 -0.09(-0.75%)
Aug 12, 2013 11.94 12.06 11.89 11.97 685,366 +0.03(+0.25%)
Aug 09, 2013 11.82 11.98 11.80 11.94 617,108 +0.12(+1.02%)
Aug 08, 2013 11.86 11.99 11.80 11.82 856,561 -0.02(-0.17%)
Aug 07, 2013 11.80 11.85 11.71 11.84 603,463 +0.04(+0.34%)
Aug 06, 2013 11.79 11.88 11.79 11.80 701,295 -0.05(-0.42%)
Aug 05, 2013 12.00 12.01 11.84 11.85 630,329 -0.16(-1.33%)
Aug 02, 2013 11.89 12.07 11.89 12.01 740,841 +0.16(+1.35%)
Aug 01, 2013 11.82 11.89 11.72 11.85 1,402,410 +0.03(+0.25%)
Jul 31, 2013 11.83 11.90 11.60 11.82 1,200,829 -0.06(-0.51%)
Jul 30, 2013 12.00 12.08 11.86 11.88 940,799 -0.07(-0.59%)
Jul 29, 2013 12.00 12.09 11.95 11.95 828,151 -0.08(-0.67%)
Jul 26, 2013 11.85 12.06 11.84 12.03 1,005,328 +0.14(+1.18%)
Jul 25, 2013 11.89 12.11 11.83 11.89 1,899,385 +0.47(+4.12%)
Jul 24, 2013 11.48 11.55 11.21 11.42 3,491,077 -0.26(-2.23%)
Jul 23, 2013 11.75 11.80 11.63 11.68 1,256,400 -0.08(-0.68%)
Jul 22, 2013 11.80 11.83 11.71 11.76 665,466 +0.02(+0.17%)
Jul 19, 2013 11.84 11.86 11.72 11.74 648,537 -0.08(-0.68%)
Jul 18, 2013 11.91 11.95 11.81 11.82 841,988 -0.09(-0.76%)
Jul 17, 2013 11.81 12.00 11.81 11.91 817,387 +0.08(+0.68%)
Jul 16, 2013 11.96 11.99 11.83 11.83 722,821 -0.13(-1.09%)
Jul 15, 2013 11.82 11.98 11.82 11.96 422,246 +0.11(+0.93%)
Jul 12, 2013 11.94 11.96 11.78 11.85 516,619 -0.08(-0.67%)
Jul 11, 2013 11.71 11.94 11.70 11.93 734,818 +0.36(+3.11%)
Jul 10, 2013 11.62 11.63 11.52 11.57 851,085 -0.03(-0.26%)
Jul 09, 2013 11.43 11.61 11.43 11.60 1,005,793 +0.19(+1.67%)
Jul 08, 2013 11.29 11.56 11.16 11.41 787,900 +0.06(+0.53%)
Jul 05, 2013 12.00 12.00 11.08 11.35 2,600,229 -0.63(-5.26%)
Jul 03, 2013 12.00 12.05 11.90 11.98 507,711 -0.07(-0.58%)
Jul 02, 2013 12.16 12.27 12.02 12.05 750,297 -0.14(-1.15%)
Jul 01, 2013 12.12 12.29 12.11 12.19 784,503 +0.09(+0.74%)
Jun 28, 2013 12.03 12.17 11.98 12.10 1,240,459 +0.08(+0.67%)
Jun 27, 2013 11.97 12.15 11.94 12.02 912,072 +0.08(+0.67%)
Jun 26, 2013 11.84 12.05 11.76 11.94 1,236,139 -0.16(-1.32%)
Jun 25, 2013 12.13 12.34 12.06 12.10 1,258,860 +0.06(+0.50%)
Jun 24, 2013 12.25 12.33 11.90 12.04 1,698,766 -0.35(-2.82%)
Jun 21, 2013 12.13 12.40 12.03 12.39 2,352,946 +0.29(+2.40%)
Jun 20, 2013 12.28 12.35 12.00 12.10 1,632,938 -0.33(-2.65%)
Jun 19, 2013 12.68 12.80 12.40 12.43 1,070,778 -0.20(-1.58%)
Jun 18, 2013 12.45 12.73 12.34 12.63 747,599 +0.19(+1.53%)
Jun 17, 2013 12.65 12.73 12.40 12.44 800,421 -0.17(-1.35%)
Jun 14, 2013 12.69 12.92 12.52 12.61 1,214,794 +0.02(+0.16%)
Jun 13, 2013 12.05 12.68 12.01 12.59 1,126,173 +0.49(+4.05%)
Jun 12, 2013 12.26 12.33 12.10 12.10 771,015 -0.15(-1.22%)
Jun 11, 2013 12.34 12.40 12.22 12.25 528,801 -0.18(-1.45%)
Jun 10, 2013 12.48 12.53 12.37 12.43 554,960 -0.07(-0.56%)
Jun 07, 2013 12.55 12.59 12.34 12.50 850,528 -0.01(-0.08%)
Jun 06, 2013 12.34 12.52 12.27 12.51 746,326 +0.14(+1.13%)
Jun 05, 2013 12.49 12.55 12.33 12.37 602,713 -0.13(-1.04%)
Jun 04, 2013 12.34 12.56 12.30 12.50 850,515 +0.17(+1.38%)
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.