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 (%)
Jan 31, 2014 6.304 6.436 6.299 6.401 2,338,717 +0.02(+0.24%)
Jan 30, 2014 6.411 6.431 6.335 6.385 5,091,884 +0.11(+1.78%)
Jan 29, 2014 6.213 6.289 6.203 6.274 1,731,521 +0.01(+0.16%)
Jan 28, 2014 6.304 6.325 6.259 6.264 2,094,753 -0.04(-0.64%)
Jan 27, 2014 6.355 6.355 6.243 6.304 1,604,787 -0.05(-0.80%)
Jan 24, 2014 6.309 6.370 6.309 6.355 2,356,089 +0.05(+0.72%)
Jan 23, 2014 6.254 6.314 6.243 6.309 1,279,525 +0.07(+1.06%)
Jan 22, 2014 6.213 6.264 6.193 6.243 1,456,022 +0.04(+0.57%)
Jan 21, 2014 6.167 6.213 6.157 6.208 1,828,534 +0.07(+1.07%)
Jan 17, 2014 6.137 6.142 6.142 6.142 1,188,924 +0.01(+0.08%)
Jan 16, 2014 6.122 6.137 6.101 6.137 850,899 +0.02(+0.33%)
Jan 15, 2014 6.147 6.172 6.117 6.117 1,728,317 -0.03(-0.50%)
Jan 14, 2014 6.183 6.188 6.137 6.147 1,158,736 -0.02(-0.33%)
Jan 13, 2014 6.208 6.233 6.162 6.167 3,017,843 -0.03(-0.49%)
Jan 10, 2014 6.203 6.256 6.198 6.198 2,412,087 +0.03(+0.49%)
Jan 09, 2014 6.193 6.198 6.122 6.167 1,331,364 -0.03(-0.49%)
Jan 08, 2014 6.233 6.236 6.172 6.198 1,538,551 -0.06(-0.89%)
Jan 07, 2014 6.218 6.269 6.183 6.254 1,130,391 +0.03(+0.49%)
Jan 06, 2014 6.198 6.264 6.183 6.223 1,725,656 +0.05(+0.82%)
Jan 03, 2014 6.132 6.198 6.117 6.172 967,954 +0.03(+0.50%)
Jan 02, 2014 6.132 6.162 6.071 6.142 1,901,457 +0.02(+0.25%)
Dec 31, 2013 6.101 6.127 6.127 6.127 1,522,533 +0.02(+0.25%)
Dec 30, 2013 6.137 6.157 6.071 6.112 1,889,822 -0.03(-0.50%)
Dec 27, 2013 6.147 6.188 6.112 6.142 1,461,397 +0.01(+0.17%)
Dec 26, 2013 6.166 6.191 6.122 6.132 1,606,763 -0.01(-0.24%)
Dec 24, 2013 6.112 6.171 6.112 6.147 845,789 +0.02(+0.32%)
Dec 23, 2013 6.161 6.200 6.127 6.127 1,885,840 -0.03(-0.56%)
Dec 20, 2013 6.028 6.171 6.028 6.161 3,118,864 +0.14(+2.30%)
Dec 19, 2013 6.077 6.077 6.018 6.023 1,201,947 -0.08(-1.30%)
Dec 18, 2013 6.082 6.107 5.959 6.102 2,757,615 +0.03(+0.49%)
Dec 17, 2013 5.998 6.077 5.993 6.072 1,540,897 +0.07(+1.24%)
Dec 16, 2013 5.974 6.023 5.964 5.998 1,424,195 +0.02(+0.41%)
Dec 13, 2013 5.929 5.988 5.924 5.974 1,610,061 +0.05(+0.92%)
Dec 12, 2013 5.944 5.954 5.894 5.919 1,281,209 -0.01(-0.17%)
Dec 11, 2013 5.969 5.979 5.894 5.929 3,006,273 -0.02(-0.42%)
Dec 10, 2013 5.939 6.018 5.939 5.954 2,166,640 +0.03(+0.58%)
Dec 09, 2013 5.924 5.974 5.914 5.919 2,395,060 -0.01(-0.17%)
Dec 06, 2013 5.993 6.023 5.924 5.929 2,041,245 -0.05(-0.83%)
Dec 05, 2013 5.954 5.998 5.954 5.979 1,358,865 +0.00(+0.00%)
Dec 04, 2013 5.944 6.003 5.914 5.979 1,943,025 -0.00(-0.08%)
Dec 03, 2013 5.914 5.983 5.894 5.983 1,720,540 +0.05(+0.92%)
Dec 02, 2013 5.934 5.944 5.885 5.929 1,855,496 -0.02(-0.33%)
Nov 29, 2013 5.993 5.993 5.949 5.949 764,592 -0.03(-0.50%)
Nov 27, 2013 5.954 5.983 5.929 5.979 1,420,802 +0.04(+0.67%)
Nov 26, 2013 5.964 5.988 5.914 5.939 1,814,069 -0.03(-0.58%)
Nov 25, 2013 5.914 6.003 5.904 5.974 1,804,237 +0.04(+0.75%)
Nov 22, 2013 5.885 5.929 5.850 5.929 2,745,823 +0.04(+0.76%)
Nov 21, 2013 5.835 5.904 5.830 5.885 2,845,127 +0.04(+0.76%)
Nov 20, 2013 5.786 5.855 5.766 5.840 2,740,121 +0.05(+0.94%)
Nov 19, 2013 5.885 5.885 5.776 5.786 2,522,934 -0.08(-1.43%)
Nov 18, 2013 5.880 5.909 5.865 5.870 1,414,066 -0.01(-0.17%)
Nov 15, 2013 5.865 5.919 5.851 5.880 1,408,592 +0.01(+0.25%)
Nov 14, 2013 5.820 5.904 5.820 5.865 1,590,399 +0.16(+2.86%)
Nov 12, 2013 5.652 5.711 5.637 5.702 1,892,176 +0.04(+0.79%)
Nov 11, 2013 5.697 5.716 5.647 5.657 1,959,263 -0.05(-0.95%)
Nov 08, 2013 5.805 5.810 5.702 5.711 4,006,606 -0.12(-2.12%)
Nov 07, 2013 5.875 5.880 5.825 5.835 1,884,483 -0.03(-0.51%)
Nov 06, 2013 5.845 5.914 5.845 5.865 1,538,260 +0.03(+0.59%)
Nov 05, 2013 5.899 5.907 5.815 5.830 1,600,648 -0.10(-1.67%)
Nov 04, 2013 5.875 5.929 5.855 5.929 2,445,082 +0.05(+0.93%)
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.