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, 2013 12.47 12.69 12.27 12.28 1,519,893 -0.27(-2.15%)
May 30, 2013 12.33 12.61 12.32 12.55 1,492,818 +0.31(+2.53%)
May 29, 2013 12.07 12.30 11.67 12.24 1,952,138 +0.07(+0.58%)
May 28, 2013 12.35 12.42 12.00 12.17 1,663,837 -0.09(-0.73%)
May 24, 2013 12.24 12.31 12.16 12.26 523,997 -0.05(-0.41%)
May 23, 2013 12.14 12.33 11.95 12.31 1,356,886 +0.06(+0.49%)
May 22, 2013 12.42 12.64 12.15 12.25 1,311,758 -0.19(-1.53%)
May 21, 2013 12.73 12.76 12.43 12.44 1,575,161 -0.30(-2.35%)
May 20, 2013 12.90 12.96 12.71 12.74 584,197 -0.20(-1.55%)
May 17, 2013 12.91 12.95 12.76 12.94 638,874 +0.11(+0.86%)
May 16, 2013 12.55 12.86 12.55 12.83 655,730 +0.29(+2.31%)
May 15, 2013 12.58 12.59 12.33 12.54 866,642 -0.12(-0.95%)
May 13, 2013 13.00 13.00 12.62 12.66 990,850 -0.35(-2.69%)
May 10, 2013 13.18 13.22 12.97 13.01 598,496 -0.13(-0.99%)
May 09, 2013 13.18 13.20 13.07 13.14 399,963 -0.03(-0.23%)
May 08, 2013 13.11 13.19 13.06 13.17 611,770 +0.06(+0.46%)
May 07, 2013 12.85 13.11 12.85 13.11 701,399 +0.24(+1.86%)
May 06, 2013 12.86 12.95 12.83 12.87 602,876 +0.01(+0.08%)
May 03, 2013 12.94 13.00 12.83 12.86 847,232 -0.14(-1.08%)
May 02, 2013 13.02 13.06 12.91 13.00 485,058 -0.01(-0.08%)
May 01, 2013 13.27 13.28 12.96 13.01 666,090 -0.27(-2.03%)
Apr 30, 2013 13.05 13.28 12.99 13.28 744,752 +0.23(+1.76%)
Apr 29, 2013 12.95 13.10 12.94 13.05 431,249 +0.10(+0.77%)
Apr 26, 2013 12.99 13.01 12.90 12.95 456,511 -0.06(-0.46%)
Apr 25, 2013 13.08 13.09 12.96 13.01 472,270 -0.01(-0.08%)
Apr 24, 2013 13.07 13.08 12.99 13.02 489,486 -0.02(-0.15%)
Apr 23, 2013 12.98 13.04 12.92 13.04 504,311 +0.12(+0.93%)
Apr 22, 2013 12.84 12.97 12.72 12.92 531,331 +0.11(+0.86%)
Apr 19, 2013 12.81 12.83 12.72 12.81 384,184 +0.04(+0.31%)
Apr 18, 2013 12.82 12.84 12.69 12.77 613,895 -0.01(-0.08%)
Apr 17, 2013 12.85 12.85 12.65 12.78 1,100,413 -0.11(-0.85%)
Apr 16, 2013 12.71 12.93 12.70 12.89 945,065 +0.23(+1.82%)
Apr 15, 2013 12.96 12.98 12.65 12.66 776,912 -0.32(-2.47%)
Apr 12, 2013 13.02 13.04 12.90 12.98 429,799 -0.06(-0.46%)
Apr 11, 2013 13.05 13.12 13.00 13.04 582,155 -0.02(-0.15%)
Apr 10, 2013 13.06 13.08 12.99 13.06 772,088 +0.06(+0.46%)
Apr 09, 2013 13.12 13.12 12.99 13.00 745,624 -0.09(-0.69%)
Apr 08, 2013 12.99 13.09 12.96 13.09 474,063 +0.13(+1.00%)
Apr 05, 2013 12.79 12.97 12.79 12.96 532,346 +0.02(+0.15%)
Apr 04, 2013 12.81 12.95 12.80 12.94 536,567 +0.12(+0.94%)
Apr 03, 2013 12.92 12.94 12.75 12.82 633,107 -0.03(-0.23%)
Apr 02, 2013 12.92 12.99 12.83 12.85 555,628 -0.05(-0.39%)
Apr 01, 2013 12.84 12.95 12.81 12.90 858,473 +0.08(+0.62%)
Mar 28, 2013 12.90 12.91 12.79 12.82 881,935 -0.09(-0.70%)
Mar 27, 2013 12.80 12.92 12.75 12.91 730,444 +0.09(+0.70%)
Mar 26, 2013 12.85 12.91 12.78 12.82 663,515 -0.27(-2.06%)
Mar 25, 2013 13.17 13.22 13.02 13.09 1,106,038 -0.02(-0.15%)
Mar 22, 2013 13.00 13.16 13.00 13.11 769,209 +0.15(+1.16%)
Mar 21, 2013 12.90 13.02 12.89 12.96 779,816 +0.06(+0.47%)
Mar 20, 2013 12.92 12.92 12.79 12.90 754,903 +0.03(+0.23%)
Mar 19, 2013 12.96 13.01 12.82 12.87 762,857 -0.08(-0.62%)
Mar 18, 2013 12.95 12.99 12.88 12.95 605,379 -0.03(-0.23%)
Mar 15, 2013 12.96 13.10 12.96 12.98 2,195,022 +0.01(+0.08%)
Mar 14, 2013 12.82 13.02 12.80 12.97 980,286 +0.19(+1.49%)
Mar 13, 2013 12.69 12.78 12.66 12.78 542,722 +0.08(+0.63%)
Mar 12, 2013 12.59 12.74 12.58 12.70 622,541 +0.11(+0.87%)
Mar 11, 2013 12.44 12.59 12.44 12.59 568,042 +0.13(+1.04%)
Mar 08, 2013 12.45 12.51 12.38 12.46 489,819 +0.04(+0.32%)
Mar 07, 2013 12.32 12.43 12.28 12.42 738,173 +0.09(+0.73%)
Mar 06, 2013 12.40 12.40 12.22 12.33 634,902 -0.06(-0.48%)
Mar 05, 2013 12.48 12.51 12.37 12.39 646,014 -0.10(-0.80%)
Mar 04, 2013 12.44 12.49 12.35 12.49 887,116 +0.05(+0.40%)
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.