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 (%)
Oct 31, 2013 11.75 11.87 11.68 11.83 1,655,530 +0.05(+0.42%)
Oct 30, 2013 11.65 11.91 11.61 11.78 2,298,315 +0.13(+1.12%)
Oct 29, 2013 11.74 11.74 11.61 11.65 3,048,871 -0.14(-1.19%)
Oct 28, 2013 11.80 11.87 11.75 11.79 1,163,628 -0.01(-0.08%)
Oct 25, 2013 11.86 11.87 11.77 11.80 726,706 -0.03(-0.25%)
Oct 24, 2013 11.86 11.91 11.25 11.83 2,605,519 -0.28(-2.31%)
Oct 23, 2013 12.14 12.19 12.05 12.11 1,071,595 -0.02(-0.16%)
Oct 22, 2013 12.19 12.26 12.12 12.13 1,019,230 +0.04(+0.33%)
Oct 21, 2013 12.17 12.23 12.09 12.09 858,417 -0.10(-0.82%)
Oct 18, 2013 12.22 12.24 12.12 12.19 1,104,493 +0.04(+0.33%)
Oct 17, 2013 11.82 12.15 11.81 12.15 1,035,741 +0.34(+2.88%)
Oct 16, 2013 11.77 11.87 11.73 11.81 562,496 +0.06(+0.51%)
Oct 15, 2013 11.79 11.88 11.75 11.75 507,860 -0.05(-0.42%)
Oct 14, 2013 11.82 11.92 11.76 11.80 738,459 -0.07(-0.59%)
Oct 11, 2013 11.76 11.87 11.73 11.87 929,705 +0.11(+0.94%)
Oct 10, 2013 11.67 11.81 11.64 11.76 893,460 +0.16(+1.38%)
Oct 09, 2013 11.58 11.68 11.53 11.60 903,696 +0.01(+0.09%)
Oct 08, 2013 11.59 11.71 11.57 11.59 575,369 -0.06(-0.52%)
Oct 07, 2013 11.57 11.67 11.52 11.65 640,967 +0.04(+0.34%)
Oct 04, 2013 11.70 11.74 11.60 11.61 574,786 -0.12(-1.02%)
Oct 03, 2013 11.77 11.85 11.66 11.73 831,910 -0.09(-0.76%)
Oct 02, 2013 11.77 11.92 11.71 11.82 970,020 +0.00(+0.00%)
Oct 01, 2013 11.74 11.82 11.67 11.82 1,257,833 +0.05(+0.42%)
Sep 30, 2013 11.79 11.88 11.67 11.77 1,081,957 -0.08(-0.68%)
Sep 27, 2013 11.89 11.96 11.85 11.85 792,759 -0.07(-0.59%)
Sep 26, 2013 11.97 11.98 11.83 11.92 1,003,200 -0.30(-2.45%)
Sep 25, 2013 12.10 12.33 12.07 12.22 1,857,584 +0.10(+0.83%)
Sep 24, 2013 12.09 12.26 11.98 12.12 1,374,146 +0.00(+0.00%)
Sep 23, 2013 12.05 12.22 12.01 12.12 1,216,684 +0.04(+0.33%)
Sep 20, 2013 12.43 12.43 12.06 12.08 2,833,217 -0.37(-2.97%)
Sep 19, 2013 12.43 12.52 12.25 12.45 13,713,358 +0.06(+0.48%)
Sep 18, 2013 12.14 12.45 12.03 12.39 1,536,756 +0.23(+1.89%)
Sep 17, 2013 12.07 12.24 12.07 12.16 749,862 +0.08(+0.66%)
Sep 16, 2013 12.09 12.18 12.01 12.08 1,268,004 +0.16(+1.34%)
Sep 13, 2013 11.96 12.15 11.88 11.92 1,473,127 -0.02(-0.17%)
Sep 12, 2013 11.99 11.99 11.82 11.94 3,931,048 +0.28(+2.40%)
Sep 11, 2013 11.67 11.71 11.62 11.66 559,606 +0.01(+0.09%)
Sep 10, 2013 11.77 11.77 11.57 11.65 575,324 -0.10(-0.85%)
Sep 09, 2013 11.68 11.82 11.63 11.75 400,726 +0.11(+0.95%)
Sep 06, 2013 11.74 11.85 11.63 11.64 703,215 -0.02(-0.17%)
Sep 05, 2013 11.75 11.78 11.60 11.66 575,242 -0.12(-1.02%)
Sep 04, 2013 11.71 11.91 11.71 11.78 1,122,222 +0.05(+0.43%)
Sep 03, 2013 11.78 11.82 11.55 11.73 814,258 -0.01(-0.09%)
Aug 30, 2013 11.88 11.96 11.72 11.74 602,274 -0.15(-1.26%)
Aug 29, 2013 11.75 11.93 11.74 11.89 513,086 +0.13(+1.11%)
Aug 28, 2013 11.80 11.86 11.75 11.76 615,605 -0.07(-0.59%)
Aug 27, 2013 11.58 11.93 11.58 11.83 647,184 +0.18(+1.55%)
Aug 26, 2013 11.83 11.94 11.64 11.65 1,078,778 -0.13(-1.10%)
Aug 23, 2013 11.55 11.87 11.54 11.78 509,174 +0.24(+2.08%)
Aug 22, 2013 11.42 11.55 11.35 11.54 328,787 +0.17(+1.50%)
Aug 21, 2013 11.40 11.47 11.33 11.37 415,948 -0.09(-0.79%)
Aug 20, 2013 11.25 11.56 11.24 11.46 627,431 +0.21(+1.87%)
Aug 19, 2013 11.72 11.73 11.22 11.25 1,376,929 -0.46(-3.93%)
Aug 16, 2013 11.80 11.84 11.68 11.71 636,666 -0.11(-0.93%)
Aug 15, 2013 11.75 11.86 11.71 11.82 669,980 -0.05(-0.42%)
Aug 14, 2013 11.85 11.94 11.85 11.87 259,484 -0.01(-0.08%)
Aug 13, 2013 11.95 11.96 11.82 11.88 499,726 -0.09(-0.75%)
Aug 12, 2013 11.94 12.06 11.89 11.97 685,366 +0.03(+0.25%)
Aug 09, 2013 11.82 11.98 11.80 11.94 617,108 +0.12(+1.02%)
Aug 08, 2013 11.86 11.99 11.80 11.82 856,561 -0.02(-0.17%)
Aug 07, 2013 11.80 11.85 11.71 11.84 603,463 +0.04(+0.34%)
Aug 06, 2013 11.79 11.88 11.79 11.80 701,295 -0.05(-0.42%)
Aug 05, 2013 12.00 12.01 11.84 11.85 630,329 -0.16(-1.33%)
Aug 02, 2013 11.89 12.07 11.89 12.01 740,841 +0.16(+1.35%)
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.