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 31, 2002 19.90 19.99 18.71 19.05 105,000 -0.75(-3.79%)
May 28, 2002 19.86 19.91 19.50 19.80 54,100 -0.05(-0.25%)
May 27, 2002 19.93 19.99 19.70 19.85 40,200 +0.00(+0.00%)
May 24, 2002 19.93 19.99 19.70 19.85 40,200 -0.08(-0.40%)
May 23, 2002 20.30 20.38 19.71 19.93 55,500 -0.21(-1.04%)
May 22, 2002 20.15 20.17 19.95 20.14 31,400 -0.06(-0.30%)
May 21, 2002 20.52 20.52 20.05 20.20 46,300 -0.07(-0.35%)
May 20, 2002 20.90 21.00 20.27 20.27 47,400 -0.13(-0.64%)
May 17, 2002 20.40 20.40 20.06 20.40 25,900 +0.15(+0.74%)
May 16, 2002 20.50 20.50 20.15 20.25 1,350,000 -0.15(-0.74%)
May 15, 2002 20.45 20.45 20.22 20.40 47,000 +0.33(+1.64%)
May 14, 2002 20.10 20.30 19.96 20.07 38,900 -0.18(-0.89%)
May 13, 2002 20.00 20.40 20.00 20.25 43,500 +0.25(+1.25%)
May 10, 2002 20.25 20.34 20.00 20.00 40,400 -0.30(-1.48%)
May 09, 2002 20.10 20.30 19.96 20.30 47,200 +0.11(+0.54%)
May 08, 2002 20.55 20.60 19.50 20.19 178,300 -0.41(-1.99%)
May 07, 2002 21.05 21.22 20.30 20.60 67,900 -0.34(-1.62%)
May 06, 2002 21.00 21.40 20.35 20.94 53,500 +0.19(+0.92%)
May 03, 2002 21.65 22.12 20.50 20.75 8,480,000 -2.39(-10.33%)
May 02, 2002 22.48 23.22 22.48 23.14 194,800 +0.69(+3.07%)
May 01, 2002 22.52 22.70 22.20 22.45 144,700 -0.05(-0.22%)
Apr 30, 2002 22.29 22.50 22.27 22.50 158,300 +0.29(+1.31%)
Apr 29, 2002 22.37 22.37 22.16 22.21 111,000 +0.01(+0.05%)
Apr 26, 2002 22.21 22.21 22.04 22.20 77,700 +0.05(+0.23%)
Apr 25, 2002 22.20 22.25 22.05 22.15 70,800 -0.01(-0.05%)
Apr 24, 2002 22.24 22.49 22.00 22.16 78,700 +0.15(+0.68%)
Apr 23, 2002 22.12 22.26 21.87 22.01 166,000 -0.06(-0.27%)
Apr 22, 2002 22.00 22.10 21.89 22.07 148,900 +0.06(+0.27%)
Apr 19, 2002 22.60 22.75 22.01 22.01 131,800 -0.34(-1.52%)
Apr 18, 2002 20.94 22.55 20.94 22.35 230,000 +1.65(+7.97%)
Apr 17, 2002 19.40 20.74 19.08 20.70 214,600 +1.43(+7.42%)
Apr 16, 2002 18.90 19.37 18.90 19.27 38,300 +0.28(+1.47%)
Apr 15, 2002 18.95 18.99 18.71 18.99 47,000 +0.04(+0.21%)
Apr 12, 2002 18.96 18.99 18.85 18.95 26,600 -0.02(-0.11%)
Apr 11, 2002 18.85 18.97 18.73 18.97 40,300 +0.12(+0.64%)
Apr 10, 2002 18.84 18.94 18.78 18.85 37,600 -0.09(-0.48%)
Apr 09, 2002 19.00 19.00 18.90 18.94 50,700 -0.06(-0.32%)
Apr 08, 2002 19.05 19.13 18.85 19.00 39,400 +0.06(+0.32%)
Apr 05, 2002 18.85 18.99 18.83 18.94 34,000 +0.05(+0.26%)
Apr 04, 2002 19.08 19.09 18.76 18.89 57,000 -0.19(-1.00%)
Apr 03, 2002 19.32 19.32 19.05 19.08 39,700 -0.30(-1.55%)
Apr 02, 2002 19.20 19.50 19.17 19.38 42,300 +0.13(+0.68%)
Apr 01, 2002 19.50 19.50 19.25 19.25 33,000 -0.10(-0.52%)
Mar 29, 2002 19.42 19.55 19.23 19.35 61,800 +0.00(+0.00%)
Mar 28, 2002 19.42 19.55 19.23 19.35 61,800 +0.00(+0.00%)
Mar 27, 2002 19.25 19.45 19.24 19.35 33,900 -0.01(-0.05%)
Mar 26, 2002 19.30 19.64 19.25 19.36 33,100 +0.06(+0.31%)
Mar 25, 2002 19.68 19.70 19.30 19.30 47,900 -0.36(-1.83%)
Mar 22, 2002 19.52 19.70 19.40 19.66 62,000 +0.26(+1.34%)
Mar 21, 2002 19.13 19.74 19.01 19.40 63,500 +0.27(+1.41%)
Mar 20, 2002 19.65 19.76 19.03 19.13 71,900 -0.32(-1.65%)
Mar 19, 2002 19.62 19.80 19.42 19.45 57,900 -0.04(-0.21%)
Mar 18, 2002 19.40 19.95 19.30 19.49 77,500 +0.24(+1.25%)
Mar 15, 2002 18.80 19.35 18.71 19.25 160,300 +0.45(+2.39%)
Mar 14, 2002 18.36 18.99 18.36 18.80 53,400 +0.30(+1.62%)
Mar 13, 2002 18.55 18.75 18.35 18.50 46,200 +0.15(+0.82%)
Mar 12, 2002 18.40 18.60 18.30 18.35 64,200 +0.14(+0.77%)
Mar 11, 2002 18.05 18.30 18.00 18.21 1,690,000 +0.46(+2.59%)
Mar 08, 2002 17.72 17.98 17.60 17.75 57,500 +0.20(+1.14%)
Mar 07, 2002 17.62 17.88 17.37 17.55 38,300 +0.09(+0.52%)
Mar 06, 2002 17.06 17.65 17.05 17.46 41,400 +0.50(+2.95%)
Mar 05, 2002 16.97 17.24 16.90 16.96 53,300 +0.09(+0.53%)
Mar 04, 2002 17.21 17.30 16.65 16.87 38,800 -0.33(-1.92%)
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.