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 (%)
May 30, 2014 6.808 6.881 6.808 6.860 1,752,890 +0.06(+0.92%)
May 29, 2014 6.850 6.850 6.798 6.798 1,366,518 -0.03(-0.46%)
May 28, 2014 6.876 6.876 6.819 6.829 1,428,279 -0.02(-0.30%)
May 27, 2014 6.834 6.871 6.819 6.850 1,539,734 +0.04(+0.54%)
May 23, 2014 6.787 6.814 6.814 6.814 1,529,245 +0.03(+0.46%)
May 22, 2014 6.751 6.782 6.725 6.782 690,871 +0.04(+0.62%)
May 21, 2014 6.735 6.756 6.699 6.741 1,362,145 +0.01(+0.15%)
May 20, 2014 6.746 6.751 6.694 6.730 1,460,640 -0.02(-0.23%)
May 19, 2014 6.730 6.756 6.699 6.746 1,015,280 +0.02(+0.23%)
May 16, 2014 6.699 6.735 6.668 6.730 1,350,806 +0.02(+0.23%)
May 15, 2014 6.720 6.730 6.673 6.715 1,461,894 -0.01(-0.15%)
May 14, 2014 6.725 6.767 6.725 6.725 1,321,194 +0.00(+0.00%)
May 13, 2014 6.720 6.756 6.709 6.725 2,101,493 +0.03(+0.39%)
May 12, 2014 6.741 6.767 6.683 6.699 2,314,343 -0.03(-0.39%)
May 09, 2014 6.673 6.746 6.668 6.725 1,857,390 +0.04(+0.62%)
May 08, 2014 6.709 6.741 6.678 6.683 1,374,190 -0.05(-0.77%)
May 07, 2014 6.741 6.751 6.699 6.735 1,660,682 +0.02(+0.31%)
May 06, 2014 6.709 6.720 6.683 6.715 1,260,180 +0.01(+0.08%)
May 05, 2014 6.704 6.730 6.691 6.709 1,605,978 -0.01(-0.16%)
May 02, 2014 6.704 6.725 6.662 6.720 2,331,692 +0.01(+0.08%)
May 01, 2014 6.699 6.798 6.678 6.715 3,007,858 +0.06(+0.86%)
Apr 30, 2014 6.621 6.678 6.610 6.657 1,519,019 +0.04(+0.55%)
Apr 29, 2014 6.652 6.673 6.610 6.621 1,527,053 -0.04(-0.55%)
Apr 28, 2014 6.704 6.720 6.652 6.657 1,361,579 -0.05(-0.78%)
Apr 25, 2014 6.709 6.720 6.673 6.709 1,446,714 -0.01(-0.08%)
Apr 24, 2014 6.725 6.767 6.668 6.715 1,478,405 +0.00(+0.00%)
Apr 23, 2014 6.720 6.738 6.694 6.715 1,319,165 +0.02(+0.31%)
Apr 22, 2014 6.694 6.735 6.678 6.694 1,901,207 +0.03(+0.39%)
Apr 21, 2014 6.647 6.683 6.636 6.668 1,249,356 +0.04(+0.63%)
Apr 17, 2014 6.600 6.626 6.626 6.626 1,674,184 +0.02(+0.32%)
Apr 16, 2014 6.694 6.694 6.584 6.605 2,361,536 -0.06(-0.94%)
Apr 15, 2014 6.631 6.699 6.616 6.668 3,311,221 +0.04(+0.55%)
Apr 14, 2014 6.647 6.688 6.600 6.631 1,977,324 +0.02(+0.32%)
Apr 11, 2014 6.590 6.634 6.574 6.610 2,076,414 +0.02(+0.24%)
Apr 10, 2014 6.590 6.631 6.579 6.595 2,360,182 +0.02(+0.32%)
Apr 09, 2014 6.595 6.595 6.543 6.574 1,871,632 -0.02(-0.24%)
Apr 08, 2014 6.590 6.631 6.574 6.590 2,600,260 -0.01(-0.08%)
Apr 07, 2014 6.563 6.636 6.563 6.595 3,139,612 +0.02(+0.32%)
Apr 04, 2014 6.605 6.626 6.569 6.574 1,877,846 -0.01(-0.08%)
Apr 03, 2014 6.631 6.636 6.574 6.579 1,850,602 -0.04(-0.55%)
Apr 02, 2014 6.595 6.636 6.569 6.616 2,823,863 +0.03(+0.47%)
Apr 01, 2014 6.574 6.605 6.522 6.584 2,782,877 -0.01(-0.16%)
Mar 31, 2014 6.595 6.626 6.543 6.595 2,379,927 +0.03(+0.48%)
Mar 28, 2014 6.543 6.616 6.543 6.563 2,066,614 +0.00(+0.00%)
Mar 27, 2014 6.537 6.574 6.480 6.563 3,464,553 +0.02(+0.32%)
Mar 26, 2014 6.619 6.619 6.543 6.543 2,993,798 -0.06(-0.92%)
Mar 25, 2014 6.583 6.619 6.558 6.604 2,467,059 +0.02(+0.31%)
Mar 24, 2014 6.609 6.609 6.517 6.583 2,418,988 -0.01(-0.08%)
Mar 21, 2014 6.586 6.614 6.568 6.588 2,931,838 +0.04(+0.54%)
Mar 20, 2014 6.563 6.568 6.492 6.553 1,607,177 -0.01(-0.08%)
Mar 19, 2014 6.629 6.669 6.527 6.558 2,218,732 -0.07(-1.00%)
Mar 18, 2014 6.619 6.649 6.593 6.624 2,529,424 +0.01(+0.15%)
Mar 17, 2014 6.624 6.654 6.595 6.614 1,905,599 +0.01(+0.15%)
Mar 14, 2014 6.609 6.639 6.563 6.604 2,026,160 +0.01(+0.08%)
Mar 13, 2014 6.538 6.619 6.538 6.598 2,757,607 +0.08(+1.17%)
Mar 12, 2014 6.492 6.532 6.487 6.522 1,910,568 +0.03(+0.47%)
Mar 11, 2014 6.517 6.553 6.461 6.492 1,717,810 -0.02(-0.31%)
Mar 10, 2014 6.512 6.532 6.482 6.512 956,100 +0.01(+0.08%)
Mar 07, 2014 6.598 6.604 6.487 6.507 1,457,310 -0.08(-1.23%)
Mar 06, 2014 6.588 6.629 6.573 6.588 1,328,541 +0.01(+0.08%)
Mar 05, 2014 6.568 6.588 6.553 6.583 1,059,130 +0.04(+0.54%)
Mar 04, 2014 6.558 6.568 6.522 6.548 2,812,642 +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.