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 (%)
Oct 31, 2007 3.624 3.778 3.583 3.662 954,884 -0.03(-0.68%)
Oct 30, 2007 3.750 3.826 3.687 3.687 815,888 -0.06(-1.68%)
Oct 29, 2007 3.740 3.759 3.696 3.750 815,571 +0.05(+1.45%)
Oct 26, 2007 3.652 3.718 3.583 3.696 1,056,117 +0.08(+2.09%)
Oct 25, 2007 3.608 3.624 3.548 3.621 595,652 +0.05(+1.32%)
Oct 24, 2007 3.564 3.586 3.529 3.573 727,667 +0.02(+0.62%)
Oct 23, 2007 3.551 3.586 3.548 3.551 360,184 +0.02(+0.62%)
Oct 22, 2007 3.451 3.643 3.432 3.529 1,388,057 +0.08(+2.28%)
Oct 19, 2007 3.498 3.542 3.438 3.451 586,449 -0.05(-1.44%)
Oct 18, 2007 3.268 3.555 3.268 3.501 1,445,179 +0.19(+5.71%)
Oct 17, 2007 3.302 3.362 3.284 3.312 1,126,884 +0.03(+0.77%)
Oct 16, 2007 3.214 3.293 3.170 3.287 509,018 +0.05(+1.56%)
Oct 15, 2007 3.249 3.287 3.217 3.236 1,114,508 +0.01(+0.20%)
Oct 12, 2007 3.261 3.293 3.205 3.230 475,697 -0.08(-2.38%)
Oct 11, 2007 3.331 3.388 3.280 3.309 749,881 -0.02(-0.66%)
Oct 10, 2007 3.353 3.378 3.258 3.331 370,973 -0.07(-2.04%)
Oct 09, 2007 3.296 3.400 3.202 3.400 895,859 +0.11(+3.45%)
Oct 08, 2007 3.271 3.378 3.239 3.287 483,630 -0.03(-1.04%)
Oct 05, 2007 3.410 3.410 3.287 3.321 1,363,622 -0.08(-2.32%)
Oct 04, 2007 3.416 3.422 3.388 3.400 483,313 -0.00(-0.09%)
Oct 03, 2007 3.343 3.463 3.343 3.403 1,083,408 +0.03(+0.84%)
Oct 02, 2007 3.280 3.381 3.233 3.375 1,323,637 +0.10(+2.98%)
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.