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 28, 2004 13.96 13.96 13.35 13.69 268,000 -0.27(-1.93%)
May 27, 2004 13.94 14.00 13.76 13.96 106,800 +0.04(+0.29%)
May 26, 2004 13.75 13.94 13.64 13.92 124,300 +0.25(+1.83%)
May 25, 2004 13.47 13.82 13.41 13.67 166,800 +0.27(+2.01%)
May 24, 2004 13.70 13.80 13.27 13.40 205,700 -0.20(-1.47%)
May 21, 2004 13.07 13.64 13.07 13.60 321,700 +0.60(+4.62%)
May 20, 2004 12.90 13.11 12.89 13.00 220,300 +0.30(+2.36%)
May 19, 2004 12.78 13.05 12.67 12.70 220,700 +0.12(+0.95%)
May 18, 2004 12.33 12.67 12.33 12.58 163,600 +0.21(+1.70%)
May 17, 2004 12.45 12.46 12.10 12.37 125,700 -0.13(-1.04%)
May 14, 2004 12.43 12.66 12.29 12.50 189,100 +0.12(+0.97%)
May 13, 2004 12.38 12.50 12.30 12.38 125,200 +0.16(+1.31%)
May 12, 2004 12.47 12.50 12.00 12.22 263,200 -0.15(-1.21%)
May 11, 2004 11.75 12.55 11.75 12.37 296,900 +0.71(+6.09%)
May 10, 2004 11.25 11.93 11.25 11.66 405,200 -0.36(-3.00%)
May 07, 2004 12.80 12.80 11.90 12.02 426,900 -0.89(-6.89%)
May 06, 2004 13.05 13.05 12.67 12.91 223,100 -0.14(-1.07%)
May 05, 2004 13.10 13.32 12.93 13.05 254,600 +0.28(+2.19%)
May 04, 2004 12.42 12.99 12.36 12.77 300,400 +0.45(+3.65%)
May 03, 2004 12.52 12.65 12.07 12.32 403,600 -0.53(-4.12%)
Apr 30, 2004 13.01 13.19 12.52 12.85 481,100 -0.16(-1.23%)
Apr 29, 2004 13.75 13.90 13.00 13.01 454,900 -0.78(-5.66%)
Apr 28, 2004 14.30 14.39 13.77 13.79 202,200 -0.48(-3.36%)
Apr 27, 2004 14.31 14.40 14.15 14.27 136,100 +0.06(+0.42%)
Apr 26, 2004 14.31 14.68 14.13 14.21 222,300 -0.10(-0.70%)
Apr 23, 2004 14.80 14.95 14.21 14.31 249,000 -0.59(-3.96%)
Apr 22, 2004 14.74 14.92 14.52 14.90 154,500 +0.49(+3.40%)
Apr 21, 2004 14.25 14.45 14.01 14.41 164,600 +0.34(+2.42%)
Apr 20, 2004 14.98 15.02 14.05 14.07 180,900 -0.74(-5.00%)
Apr 19, 2004 15.38 15.39 14.35 14.81 329,600 -0.47(-3.08%)
Apr 16, 2004 14.90 15.40 14.90 15.28 260,600 +0.49(+3.31%)
Apr 15, 2004 14.10 14.90 14.10 14.79 398,100 +0.79(+5.64%)
Apr 14, 2004 14.51 14.51 13.91 14.00 744,900 -0.64(-4.37%)
Apr 13, 2004 15.10 15.10 14.11 14.64 733,300 -0.71(-4.63%)
Apr 12, 2004 16.15 16.17 15.26 15.35 472,600 -0.80(-4.95%)
Apr 08, 2004 16.39 16.77 16.15 16.15 267,300 -0.12(-0.74%)
Apr 07, 2004 15.60 16.37 15.60 16.27 336,700 +0.64(+4.09%)
Apr 06, 2004 15.65 15.88 15.21 15.63 537,200 -0.45(-2.80%)
Apr 05, 2004 17.42 17.45 15.05 16.08 980,300 -1.42(-8.11%)
Apr 02, 2004 17.80 17.92 17.20 17.50 426,700 -0.47(-2.62%)
Apr 01, 2004 18.10 18.10 17.85 17.97 280,000 -0.48(-2.60%)
Mar 31, 2004 17.75 18.45 17.70 18.45 256,100 +0.71(+4.00%)
Mar 30, 2004 18.04 18.10 17.63 17.74 262,500 -0.40(-2.21%)
Mar 29, 2004 18.04 18.19 17.59 18.14 340,700 -0.50(-2.68%)
Mar 26, 2004 18.68 18.70 18.50 18.64 319,200 +0.21(+1.14%)
Mar 25, 2004 18.74 18.75 18.31 18.43 323,400 -0.19(-1.02%)
Mar 24, 2004 18.30 18.68 18.22 18.62 396,400 +0.41(+2.25%)
Mar 23, 2004 18.20 18.30 18.12 18.21 238,400 +0.07(+0.39%)
Mar 22, 2004 18.12 18.24 17.90 18.14 249,600 +0.09(+0.50%)
Mar 19, 2004 18.00 18.05 17.90 18.05 186,500 +0.08(+0.45%)
Mar 18, 2004 18.00 18.03 17.95 17.97 112,100 -0.02(-0.11%)
Mar 17, 2004 18.00 18.03 17.95 17.99 143,300 +0.04(+0.22%)
Mar 16, 2004 18.04 18.07 17.86 17.95 123,000 +0.05(+0.28%)
Mar 15, 2004 18.10 18.10 17.90 17.90 212,700 +0.00(+0.00%)
Mar 12, 2004 17.75 17.90 17.60 17.90 227,900 +0.39(+2.23%)
Mar 11, 2004 17.88 17.89 17.50 17.51 127,100 -0.44(-2.45%)
Mar 10, 2004 18.07 18.17 17.92 17.95 137,900 -0.04(-0.22%)
Mar 09, 2004 18.15 18.15 17.93 17.99 140,200 +0.01(+0.06%)
Mar 08, 2004 17.69 18.09 17.50 17.98 337,700 +0.52(+2.98%)
Mar 05, 2004 17.20 17.52 17.16 17.46 166,000 +0.31(+1.81%)
Mar 04, 2004 17.23 17.23 17.00 17.15 162,600 +0.11(+0.65%)
Mar 03, 2004 17.02 17.06 16.93 17.04 239,900 +0.04(+0.24%)
Mar 02, 2004 17.29 17.35 17.00 17.00 314,100 -0.29(-1.68%)
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.