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 (%)
Dec 31, 2014 7.044 6.926 6.926 6.926 1,388,837 -0.12(-1.68%)
Dec 30, 2014 7.056 7.078 6.988 7.044 1,145,201 -0.02(-0.24%)
Dec 29, 2014 7.022 7.101 7.016 7.061 1,579,033 +0.05(+0.72%)
Dec 26, 2014 6.967 7.038 6.967 7.010 1,160,398 +0.05(+0.71%)
Dec 24, 2014 7.016 6.961 6.961 6.961 1,002,768 -0.07(-0.94%)
Dec 23, 2014 7.032 7.049 6.972 7.027 1,251,123 -0.01(-0.16%)
Dec 22, 2014 7.065 7.082 6.994 7.038 1,625,354 +0.00(+0.00%)
Dec 19, 2014 6.983 7.057 6.945 7.038 3,279,723 +0.05(+0.79%)
Dec 18, 2014 6.967 6.989 6.901 6.983 2,000,883 +0.04(+0.55%)
Dec 17, 2014 6.851 6.945 6.829 6.945 2,637,545 +0.10(+1.44%)
Dec 16, 2014 6.890 6.939 6.829 6.846 2,857,422 -0.04(-0.64%)
Dec 15, 2014 6.967 6.972 6.884 6.890 2,412,237 -0.07(-0.95%)
Dec 12, 2014 7.032 7.052 6.956 6.956 1,788,881 -0.12(-1.63%)
Dec 11, 2014 7.032 7.082 6.994 7.071 1,877,072 +0.05(+0.78%)
Dec 10, 2014 7.137 7.148 7.000 7.016 1,550,873 -0.13(-1.77%)
Dec 09, 2014 6.961 7.153 6.925 7.142 2,473,587 +0.18(+2.52%)
Dec 08, 2014 7.093 7.115 6.928 6.967 2,810,573 -0.13(-1.78%)
Dec 05, 2014 7.126 7.153 7.038 7.093 1,899,647 -0.05(-0.77%)
Dec 04, 2014 7.186 7.203 7.137 7.148 1,463,642 -0.04(-0.53%)
Dec 03, 2014 7.159 7.211 7.153 7.186 1,518,995 +0.01(+0.15%)
Dec 02, 2014 7.137 7.189 7.104 7.175 1,798,876 +0.05(+0.69%)
Dec 01, 2014 7.137 7.156 7.115 7.126 1,528,912 -0.02(-0.23%)
Nov 28, 2014 7.131 7.175 7.120 7.142 760,968 +0.01(+0.15%)
Nov 26, 2014 7.098 7.131 7.131 7.131 908,957 +0.04(+0.62%)
Nov 25, 2014 7.087 7.104 7.065 7.087 806,181 +0.01(+0.16%)
Nov 24, 2014 7.027 7.082 7.021 7.076 1,080,093 +0.05(+0.70%)
Nov 21, 2014 7.109 7.120 7.010 7.027 1,787,278 -0.05(-0.78%)
Nov 20, 2014 7.010 7.082 7.005 7.082 1,191,150 +0.08(+1.10%)
Nov 19, 2014 7.049 7.049 7.005 7.005 997,097 -0.04(-0.62%)
Nov 18, 2014 7.027 7.054 6.989 7.049 1,114,265 +0.04(+0.63%)
Nov 17, 2014 6.972 7.027 6.961 7.005 1,546,698 +0.03(+0.39%)
Nov 14, 2014 6.961 7.010 6.961 6.978 1,298,137 +0.02(+0.24%)
Nov 13, 2014 6.967 6.983 6.939 6.961 833,180 +0.02(+0.24%)
Nov 12, 2014 6.934 6.956 6.901 6.945 1,251,804 +0.01(+0.16%)
Nov 11, 2014 6.950 6.961 6.920 6.934 1,103,418 -0.02(-0.24%)
Nov 10, 2014 6.934 6.956 6.917 6.950 1,752,630 +0.00(+0.00%)
Nov 07, 2014 6.906 6.961 6.873 6.950 1,163,387 +0.03(+0.48%)
Nov 06, 2014 6.928 6.961 6.895 6.917 1,443,137 -0.03(-0.40%)
Nov 05, 2014 6.939 6.956 6.890 6.945 2,091,101 +0.01(+0.08%)
Nov 04, 2014 6.961 6.967 6.901 6.939 1,034,148 -0.02(-0.24%)
Nov 03, 2014 6.961 6.994 6.923 6.956 1,446,705 -0.02(-0.31%)
Oct 31, 2014 6.945 6.983 6.912 6.978 2,100,703 +0.04(+0.55%)
Oct 30, 2014 6.934 6.994 6.906 6.939 2,169,305 -0.07(-0.94%)
Oct 29, 2014 7.082 7.104 6.942 7.005 1,836,881 -0.08(-1.16%)
Oct 28, 2014 7.054 7.093 7.027 7.087 1,339,410 +0.03(+0.47%)
Oct 27, 2014 7.027 7.065 7.027 7.054 1,205,074 +0.03(+0.39%)
Oct 24, 2014 7.043 7.043 6.978 7.027 897,893 -0.01(-0.16%)
Oct 23, 2014 7.065 7.071 7.027 7.038 1,313,726 +0.00(+0.00%)
Oct 22, 2014 7.043 7.098 7.038 7.038 1,321,826 -0.01(-0.16%)
Oct 21, 2014 6.989 7.063 6.947 7.049 1,649,851 +0.06(+0.86%)
Oct 20, 2014 6.945 6.989 6.923 6.989 1,581,285 +0.05(+0.71%)
Oct 17, 2014 6.972 6.978 6.912 6.939 1,603,512 +0.00(+0.00%)
Oct 16, 2014 6.906 6.950 6.868 6.939 2,305,153 +0.02(+0.24%)
Oct 15, 2014 6.950 6.989 6.862 6.923 2,588,839 -0.03(-0.47%)
Oct 14, 2014 6.961 7.005 6.923 6.956 1,668,365 +0.02(+0.32%)
Oct 13, 2014 6.912 6.994 6.912 6.934 2,180,959 +0.04(+0.56%)
Oct 10, 2014 6.912 6.972 6.895 6.895 1,689,029 +0.00(+0.00%)
Oct 09, 2014 6.956 6.984 6.895 6.895 2,359,082 -0.04(-0.63%)
Oct 08, 2014 6.791 6.945 6.791 6.939 1,679,843 +0.13(+1.94%)
Oct 07, 2014 6.758 6.862 6.725 6.807 1,768,717 +0.05(+0.81%)
Oct 06, 2014 6.752 6.791 6.725 6.752 1,850,539 +0.01(+0.08%)
Oct 03, 2014 6.802 6.813 6.731 6.747 1,347,432 -0.03(-0.41%)
Oct 02, 2014 6.785 6.813 6.736 6.774 2,081,653 -0.02(-0.32%)
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.