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, 2014 6.896 6.960 6.842 6.864 2,713,588 -0.06(-0.93%)
Jul 30, 2014 7.045 7.045 6.922 6.928 2,345,909 -0.11(-1.52%)
Jul 29, 2014 7.056 7.077 7.035 7.035 895,473 -0.02(-0.30%)
Jul 28, 2014 7.040 7.067 7.029 7.056 1,021,135 +0.04(+0.53%)
Jul 25, 2014 7.003 7.035 6.981 7.019 1,220,036 +0.01(+0.15%)
Jul 24, 2014 7.045 7.056 7.003 7.008 1,709,115 -0.04(-0.61%)
Jul 23, 2014 7.067 7.077 7.040 7.051 1,157,887 -0.02(-0.30%)
Jul 22, 2014 7.088 7.099 7.067 7.072 1,020,346 -0.01(-0.08%)
Jul 21, 2014 7.083 7.104 7.056 7.077 1,245,309 -0.02(-0.23%)
Jul 18, 2014 7.051 7.115 7.051 7.093 1,605,537 +0.05(+0.68%)
Jul 17, 2014 7.061 7.083 7.035 7.045 1,407,313 -0.03(-0.38%)
Jul 16, 2014 7.077 7.104 7.056 7.072 975,452 -0.02(-0.23%)
Jul 15, 2014 7.093 7.119 7.061 7.088 1,657,365 +0.01(+0.08%)
Jul 14, 2014 7.061 7.099 7.051 7.083 1,540,357 +0.04(+0.53%)
Jul 11, 2014 7.067 7.072 7.035 7.045 1,215,742 -0.02(-0.30%)
Jul 10, 2014 7.008 7.072 7.008 7.067 2,367,638 +0.04(+0.53%)
Jul 09, 2014 6.987 7.035 6.949 7.029 1,467,687 +0.03(+0.46%)
Jul 08, 2014 6.880 6.997 6.864 6.997 2,290,346 +0.13(+1.95%)
Jul 07, 2014 6.901 6.922 6.821 6.864 1,936,009 -0.03(-0.47%)
Jul 03, 2014 6.906 6.896 6.896 6.896 1,008,147 -0.03(-0.46%)
Jul 02, 2014 6.922 6.938 6.890 6.928 1,837,376 +0.00(+0.00%)
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.