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 30, 2008 13.40 13.75 13.37 13.70 1,296,540 +0.36(+2.70%)
May 29, 2008 13.14 13.34 13.05 13.34 702,512 +0.29(+2.22%)
May 28, 2008 13.14 13.19 12.93 13.05 989,167 +0.01(+0.08%)
May 27, 2008 13.25 13.26 12.96 13.04 356,247 -0.07(-0.53%)
May 26, 2008 12.99 13.12 12.96 13.11 0 +0.00(+0.00%)
May 23, 2008 12.99 13.12 12.96 13.11 862,897 +0.03(+0.23%)
May 22, 2008 12.97 13.14 12.90 13.08 583,790 +0.08(+0.62%)
May 21, 2008 13.23 13.27 12.91 13.00 1,195,687 -0.31(-2.33%)
May 20, 2008 13.52 13.60 13.18 13.31 921,940 -0.23(-1.70%)
May 19, 2008 13.43 13.72 13.40 13.54 460,308 -0.05(-0.37%)
May 16, 2008 13.40 13.69 13.30 13.59 780,367 +0.19(+1.42%)
May 15, 2008 13.18 13.43 13.15 13.40 328,427 +0.11(+0.83%)
May 14, 2008 12.99 13.33 12.99 13.29 753,135 +0.28(+2.15%)
May 13, 2008 13.05 13.05 12.85 13.01 803,168 -0.07(-0.54%)
May 12, 2008 13.14 13.14 12.95 13.08 902,554 +0.02(+0.15%)
May 09, 2008 13.17 13.17 12.80 13.06 327,693 -0.01(-0.08%)
May 08, 2008 13.03 13.21 12.95 13.07 439,622 -0.04(-0.31%)
May 07, 2008 13.09 13.16 12.86 13.11 718,282 +0.08(+0.61%)
May 06, 2008 12.86 13.03 12.68 13.03 682,035 +0.16(+1.24%)
May 05, 2008 13.35 13.37 12.68 12.87 890,547 -0.41(-3.09%)
May 02, 2008 13.58 13.59 13.01 13.28 907,905 +0.38(+2.95%)
May 01, 2008 12.90 13.13 12.46 12.90 1,418,993 +0.00(+0.00%)
Apr 30, 2008 12.41 13.01 12.05 12.90 876,590 +0.61(+4.96%)
Apr 29, 2008 12.50 12.55 12.03 12.29 644,234 -0.20(-1.60%)
Apr 28, 2008 12.33 12.66 12.22 12.49 642,072 +0.14(+1.13%)
Apr 25, 2008 12.50 12.75 12.11 12.35 985,264 -0.10(-0.80%)
Apr 24, 2008 12.70 12.75 12.21 12.45 989,118 -0.18(-1.43%)
Apr 23, 2008 13.23 13.46 12.56 12.63 1,162,420 -0.73(-5.46%)
Apr 22, 2008 13.55 13.61 13.00 13.36 1,310,408 -0.14(-1.04%)
Apr 21, 2008 13.28 13.60 13.27 13.50 1,226,520 +0.22(+1.66%)
Apr 18, 2008 13.45 13.68 13.23 13.28 1,465,936 +0.00(+0.00%)
Apr 17, 2008 12.39 13.44 12.36 13.28 635,434 +0.08(+0.61%)
Apr 16, 2008 13.03 13.26 12.91 13.20 1,653,892 +0.21(+1.62%)
Apr 15, 2008 12.97 13.05 12.75 12.99 1,268,357 +0.15(+1.17%)
Apr 14, 2008 12.55 13.05 12.55 12.84 714,482 +0.30(+2.39%)
Apr 11, 2008 12.83 12.86 12.40 12.54 479,694 -0.44(-3.39%)
Apr 10, 2008 12.76 13.00 12.66 12.98 501,720 +0.25(+1.96%)
Apr 09, 2008 12.95 13.00 12.62 12.73 930,456 -0.23(-1.77%)
Apr 08, 2008 12.76 13.10 12.63 12.96 879,369 +0.21(+1.65%)
Apr 07, 2008 12.30 12.77 12.06 12.75 1,256,083 +0.35(+2.82%)
Apr 04, 2008 12.49 12.65 12.21 12.40 496,299 -0.01(-0.08%)
Apr 03, 2008 12.29 12.48 12.20 12.41 1,253,510 +0.12(+0.98%)
Apr 02, 2008 12.11 12.29 11.68 12.29 1,521,878 +0.01(+0.08%)
Apr 01, 2008 11.64 12.72 11.55 12.28 1,421,382 +0.88(+7.72%)
Mar 31, 2008 11.56 11.80 11.34 11.40 761,241 -0.13(-1.13%)
Mar 28, 2008 11.91 12.30 11.42 11.53 1,077,716 -0.62(-5.10%)
Mar 27, 2008 12.92 12.95 12.07 12.15 1,119,217 -1.04(-7.88%)
Mar 26, 2008 13.30 13.59 12.90 13.19 2,768,975 -0.41(-3.01%)
Mar 25, 2008 13.23 13.64 13.00 13.60 1,674,232 +0.07(+0.52%)
Mar 24, 2008 14.23 14.26 13.27 13.53 1,825,610 -0.42(-3.01%)
Mar 21, 2008 12.94 14.02 12.70 13.95 2,367,447 +0.00(+0.00%)
Mar 20, 2008 12.94 14.02 12.70 13.95 2,367,447 +1.19(+9.33%)
Mar 19, 2008 12.56 13.95 12.27 12.76 4,616,872 +0.77(+6.42%)
Mar 18, 2008 9.720 12.55 9.720 11.99 6,914,025 +3.16(+35.79%)
Mar 17, 2008 9.360 9.990 8.690 8.830 3,422,626 -0.69(-7.25%)
Mar 14, 2008 11.19 11.72 9.000 9.520 6,353,181 -1.30(-12.01%)
Mar 13, 2008 11.56 11.65 10.45 10.82 5,291,811 -1.12(-9.38%)
Mar 12, 2008 12.30 12.46 11.85 11.94 1,539,290 -0.47(-3.79%)
Mar 11, 2008 12.30 12.94 11.26 12.41 4,810,306 +2.38(+23.73%)
Mar 10, 2008 11.66 12.15 9.720 10.03 4,920,389 -1.87(-15.71%)
Mar 07, 2008 11.41 12.97 10.73 11.90 6,624,593 +0.60(+5.31%)
Mar 06, 2008 13.88 14.65 10.81 11.30 10,711,895 -5.00(-30.67%)
Mar 05, 2008 16.90 17.20 16.28 16.30 905,600 -0.64(-3.78%)
Mar 04, 2008 16.31 17.21 16.24 16.94 1,069,103 +0.47(+2.85%)
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.