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 (%)
Apr 30, 2010 11.37 11.50 11.31 11.32 819,071 -0.07(-0.61%)
Apr 29, 2010 11.67 11.67 11.23 11.39 2,029,176 -0.25(-2.15%)
Apr 28, 2010 11.76 11.83 11.60 11.64 986,556 -0.09(-0.77%)
Apr 27, 2010 11.82 11.88 11.68 11.73 1,039,562 -0.11(-0.93%)
Apr 26, 2010 11.88 11.89 11.79 11.84 545,685 +0.01(+0.08%)
Apr 23, 2010 11.72 11.83 11.66 11.83 571,516 +0.11(+0.94%)
Apr 22, 2010 11.82 11.84 11.66 11.72 807,119 -0.13(-1.10%)
Apr 21, 2010 11.92 11.99 11.72 11.85 790,048 -0.05(-0.42%)
Apr 20, 2010 11.75 11.93 11.70 11.90 714,255 +0.21(+1.80%)
Apr 19, 2010 11.57 11.73 11.52 11.69 847,439 +0.11(+0.95%)
Apr 16, 2010 11.70 11.80 11.56 11.58 857,487 -0.10(-0.86%)
Apr 15, 2010 11.74 11.78 11.65 11.68 860,865 -0.02(-0.17%)
Apr 14, 2010 11.54 11.71 11.45 11.70 918,526 +0.16(+1.39%)
Apr 13, 2010 11.50 11.61 11.31 11.54 1,314,009 +0.00(+0.00%)
Apr 12, 2010 11.65 11.69 11.49 11.54 1,153,970 -0.15(-1.28%)
Apr 09, 2010 11.69 11.70 11.61 11.69 698,452 -0.01(-0.09%)
Apr 08, 2010 11.66 11.73 11.65 11.70 592,076 +0.00(+0.00%)
Apr 07, 2010 11.75 11.83 11.69 11.70 857,534 -0.10(-0.85%)
Apr 06, 2010 11.82 11.82 11.68 11.80 1,107,985 -0.01(-0.08%)
Apr 05, 2010 11.88 11.90 11.74 11.81 918,650 -0.07(-0.59%)
Apr 01, 2010 12.00 11.88 11.88 11.88 1,091,200 -0.08(-0.67%)
Mar 31, 2010 11.66 11.98 11.66 11.96 1,576,511 +0.29(+2.49%)
Mar 30, 2010 11.93 11.95 11.64 11.67 1,894,681 -0.29(-2.42%)
Mar 29, 2010 12.24 12.26 11.71 11.96 1,732,092 -0.71(-5.60%)
Mar 26, 2010 12.84 12.85 12.66 12.67 1,382,303 -0.15(-1.17%)
Mar 25, 2010 12.99 12.99 12.81 12.82 1,184,680 -0.09(-0.70%)
Mar 24, 2010 13.03 13.06 12.89 12.91 1,094,326 -0.12(-0.92%)
Mar 23, 2010 13.12 13.12 13.00 13.03 800,191 -0.07(-0.53%)
Mar 22, 2010 13.01 13.12 13.01 13.10 757,337 +0.06(+0.46%)
Mar 19, 2010 13.02 13.08 12.98 13.04 1,204,896 +0.01(+0.08%)
Mar 18, 2010 13.04 13.05 12.97 13.03 668,703 +0.01(+0.08%)
Mar 17, 2010 13.06 13.10 12.95 13.02 1,195,991 +0.00(+0.00%)
Mar 16, 2010 12.98 13.02 12.90 13.02 716,932 +0.11(+0.85%)
Mar 15, 2010 12.86 12.94 12.86 12.91 712,869 -0.03(-0.23%)
Mar 12, 2010 12.98 13.00 12.82 12.94 882,296 +0.02(+0.15%)
Mar 11, 2010 12.82 12.92 12.75 12.92 617,253 +0.07(+0.54%)
Mar 10, 2010 12.74 12.85 12.70 12.85 649,044 +0.11(+0.86%)
Mar 09, 2010 12.76 12.81 12.70 12.74 682,707 -0.02(-0.16%)
Mar 08, 2010 12.78 12.86 12.75 12.76 790,187 -0.07(-0.55%)
Mar 05, 2010 12.79 12.84 12.71 12.83 599,778 +0.06(+0.47%)
Mar 04, 2010 12.78 12.80 12.70 12.77 499,616 +0.04(+0.31%)
Mar 03, 2010 12.77 12.84 12.68 12.73 507,847 +0.01(+0.08%)
Mar 02, 2010 12.58 12.79 12.55 12.72 900,029 +0.18(+1.44%)
Mar 01, 2010 12.43 12.69 12.43 12.54 2,147,658 +0.10(+0.80%)
Feb 26, 2010 12.28 12.48 12.28 12.44 1,289,027 +0.14(+1.14%)
Feb 25, 2010 12.39 12.43 12.28 12.30 1,310,464 -0.19(-1.51%)
Feb 24, 2010 12.54 12.57 12.37 12.49 1,033,355 -0.04(-0.34%)
Feb 23, 2010 12.53 12.57 12.45 12.53 578,560 +0.01(+0.08%)
Feb 22, 2010 12.45 12.57 12.45 12.52 570,629 -0.01(-0.08%)
Feb 19, 2010 12.59 12.64 12.45 12.53 900,951 -0.14(-1.10%)
Feb 18, 2010 12.80 12.80 12.60 12.67 567,945 -0.14(-1.09%)
Feb 17, 2010 12.88 12.93 12.74 12.81 614,849 -0.03(-0.23%)
Feb 16, 2010 12.56 12.85 12.55 12.84 806,360 +0.26(+2.07%)
Feb 12, 2010 12.46 12.58 12.58 12.58 950,700 +0.02(+0.16%)
Feb 11, 2010 12.71 12.78 12.45 12.56 1,377,510 -0.20(-1.57%)
Feb 10, 2010 13.05 13.08 12.75 12.76 904,913 -0.30(-2.30%)
Feb 09, 2010 13.18 13.33 13.00 13.06 893,833 -0.11(-0.84%)
Feb 08, 2010 13.23 13.25 13.17 13.17 535,951 -0.05(-0.38%)
Feb 05, 2010 13.11 13.22 13.00 13.22 820,042 +0.17(+1.30%)
Feb 04, 2010 13.26 13.32 13.00 13.05 955,408 -0.24(-1.81%)
Feb 03, 2010 13.34 13.34 13.20 13.29 796,095 +0.00(+0.00%)
Feb 02, 2010 13.29 13.37 13.20 13.29 697,808 -0.02(-0.15%)
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.