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 30, 2015 6.791 6.830 6.762 6.779 2,236,860 -0.04(-0.58%)
Jan 29, 2015 6.903 6.926 6.709 6.819 4,210,889 -0.09(-1.31%)
Jan 28, 2015 6.948 6.948 6.869 6.909 1,471,921 -0.01(-0.16%)
Jan 27, 2015 6.926 6.937 6.886 6.920 932,670 -0.02(-0.24%)
Jan 26, 2015 6.881 6.937 6.853 6.937 1,006,693 +0.05(+0.65%)
Jan 23, 2015 6.926 6.960 6.864 6.892 1,008,507 -0.04(-0.57%)
Jan 22, 2015 6.858 6.932 6.853 6.932 1,066,812 +0.10(+1.40%)
Jan 21, 2015 6.841 6.869 6.816 6.836 1,238,549 -0.01(-0.16%)
Jan 20, 2015 6.960 6.960 6.836 6.847 1,407,438 -0.08(-1.22%)
Jan 16, 2015 6.858 6.932 6.836 6.932 1,406,282 +0.06(+0.90%)
Jan 15, 2015 6.881 6.926 6.841 6.869 1,786,694 +0.00(+0.00%)
Jan 14, 2015 6.830 6.869 6.796 6.869 2,424,831 +0.01(+0.08%)
Jan 13, 2015 6.932 6.943 6.824 6.864 1,750,463 -0.07(-1.06%)
Jan 12, 2015 6.965 6.977 6.898 6.937 1,772,263 -0.05(-0.73%)
Jan 09, 2015 7.095 7.095 6.971 6.988 1,824,232 -0.10(-1.43%)
Jan 08, 2015 7.033 7.095 6.968 7.089 2,286,819 +0.07(+1.05%)
Jan 07, 2015 7.022 7.033 6.971 7.016 1,670,459 +0.02(+0.24%)
Jan 06, 2015 7.067 7.084 6.994 6.999 1,884,202 -0.05(-0.64%)
Jan 05, 2015 6.999 7.067 6.977 7.044 1,487,808 +0.02(+0.24%)
Jan 02, 2015 6.937 7.044 6.909 7.027 1,311,528 +0.10(+1.47%)
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%)
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.