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 29, 2016 8.900 9.350 8.870 9.340 1,887,040 +0.45(+5.06%)
Jan 28, 2016 8.600 9.120 8.560 8.890 2,027,089 +0.58(+6.98%)
Jan 27, 2016 8.300 8.355 8.240 8.310 1,368,198 +0.00(+0.00%)
Jan 26, 2016 8.090 8.330 8.025 8.310 963,442 +0.27(+3.36%)
Jan 25, 2016 8.170 8.180 8.020 8.040 975,237 -0.14(-1.71%)
Jan 22, 2016 7.930 8.190 7.910 8.180 703,865 +0.30(+3.81%)
Jan 21, 2016 7.900 8.030 7.820 7.880 1,115,863 +0.01(+0.13%)
Jan 20, 2016 7.900 7.940 7.480 7.870 1,500,539 -0.13(-1.62%)
Jan 19, 2016 8.240 8.250 7.970 8.000 1,071,516 -0.22(-2.68%)
Jan 15, 2016 8.300 8.220 8.220 8.220 1,467,200 -0.21(-2.49%)
Jan 14, 2016 8.450 8.500 8.240 8.430 970,695 +0.00(+0.00%)
Jan 13, 2016 8.620 8.670 8.345 8.430 1,073,263 -0.19(-2.20%)
Jan 12, 2016 8.960 8.960 8.560 8.620 1,251,971 -0.29(-3.25%)
Jan 11, 2016 8.900 8.950 8.830 8.910 943,560 +0.06(+0.68%)
Jan 08, 2016 8.940 8.990 8.850 8.850 933,306 -0.06(-0.67%)
Jan 07, 2016 8.960 9.020 8.910 8.910 1,761,441 -0.15(-1.66%)
Jan 06, 2016 9.010 9.130 9.000 9.060 945,258 +0.02(+0.22%)
Jan 05, 2016 8.950 9.090 8.890 9.040 731,934 +0.11(+1.23%)
Jan 04, 2016 8.730 8.940 8.650 8.930 1,366,482 +0.19(+2.17%)
Dec 31, 2015 8.860 8.740 8.740 8.740 1,052,700 -0.14(-1.58%)
Dec 30, 2015 8.980 8.980 8.850 8.880 736,119 -0.09(-1.00%)
Dec 29, 2015 9.070 9.105 8.940 8.970 791,125 -0.37(-3.96%)
Dec 28, 2015 9.390 9.390 9.251 9.340 1,219,949 -0.05(-0.53%)
Dec 24, 2015 9.350 9.390 9.390 9.390 796,700 +0.03(+0.32%)
Dec 23, 2015 9.140 9.370 9.090 9.360 1,709,543 +0.26(+2.86%)
Dec 22, 2015 9.000 9.140 8.980 9.100 743,685 +0.13(+1.45%)
Dec 21, 2015 9.000 9.040 8.850 8.970 842,369 +0.01(+0.11%)
Dec 18, 2015 9.050 9.100 8.920 8.960 2,880,542 -0.09(-0.99%)
Dec 17, 2015 9.000 9.070 8.910 9.050 1,044,097 +0.09(+1.00%)
Dec 16, 2015 8.790 8.960 8.770 8.960 1,028,832 +0.19(+2.17%)
Dec 15, 2015 8.710 8.850 8.650 8.770 912,509 +0.06(+0.69%)
Dec 14, 2015 8.870 8.940 8.635 8.710 1,251,812 -0.24(-2.68%)
Dec 11, 2015 9.010 9.010 8.900 8.950 768,532 -0.13(-1.43%)
Dec 10, 2015 8.950 9.100 8.950 9.080 727,206 +0.10(+1.11%)
Dec 09, 2015 8.970 9.065 8.920 8.980 740,711 +0.00(+0.00%)
Dec 08, 2015 8.990 9.030 8.922 8.980 489,520 -0.05(-0.55%)
Dec 07, 2015 9.190 9.215 9.000 9.030 913,190 -0.17(-1.85%)
Dec 04, 2015 9.220 9.290 9.180 9.200 637,509 -0.02(-0.22%)
Dec 03, 2015 9.200 9.280 9.190 9.220 721,934 +0.02(+0.22%)
Dec 02, 2015 9.480 9.480 9.200 9.200 1,090,301 -0.27(-2.85%)
Dec 01, 2015 9.500 9.570 9.450 9.470 990,375 -0.02(-0.21%)
Nov 30, 2015 9.640 9.650 9.480 9.490 1,044,411 -0.17(-1.76%)
Nov 27, 2015 9.560 9.670 9.560 9.660 217,497 +0.05(+0.52%)
Nov 25, 2015 9.560 9.610 9.610 9.610 496,700 +0.01(+0.10%)
Nov 24, 2015 9.550 9.620 9.510 9.600 346,852 +0.01(+0.10%)
Nov 23, 2015 9.570 9.630 9.520 9.590 707,405 -0.03(-0.31%)
Nov 20, 2015 9.650 9.690 9.573 9.620 782,571 -0.01(-0.10%)
Nov 19, 2015 9.560 9.650 9.560 9.630 501,053 +0.04(+0.42%)
Nov 18, 2015 9.470 9.590 9.460 9.590 440,400 +0.12(+1.27%)
Nov 17, 2015 9.580 9.580 9.430 9.470 511,953 -0.10(-1.04%)
Nov 16, 2015 9.490 9.590 9.430 9.570 570,895 +0.05(+0.53%)
Nov 13, 2015 9.510 9.572 9.469 9.520 403,102 -0.03(-0.31%)
Nov 12, 2015 9.610 9.660 9.530 9.550 535,736 -0.10(-1.04%)
Nov 11, 2015 9.650 9.720 9.620 9.650 338,763 +0.01(+0.10%)
Nov 10, 2015 9.510 9.650 9.510 9.640 502,343 +0.10(+1.05%)
Nov 09, 2015 9.610 9.630 9.510 9.540 560,438 -0.10(-1.04%)
Nov 06, 2015 9.620 9.675 9.494 9.640 951,120 -0.05(-0.52%)
Nov 05, 2015 9.780 9.830 9.660 9.690 530,108 -0.11(-1.12%)
Nov 04, 2015 9.890 9.900 9.735 9.800 693,674 -0.08(-0.81%)
Nov 03, 2015 9.820 9.890 9.760 9.880 880,637 +0.03(+0.30%)
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.