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 (%)
Apr 30, 2003 3.542 3.542 3.482 3.507 294,176 -0.02(-0.54%)
Apr 29, 2003 3.476 3.577 3.466 3.526 294,811 +0.05(+1.45%)
Apr 28, 2003 3.460 3.476 3.432 3.476 425,874 +0.02(+0.46%)
Apr 25, 2003 3.476 3.495 3.419 3.460 656,899 -0.05(-1.35%)
Apr 24, 2003 3.756 3.766 3.491 3.507 777,490 -0.26(-6.86%)
Apr 23, 2003 3.762 3.781 3.756 3.766 438,567 +0.01(+0.17%)
Apr 22, 2003 3.756 3.781 3.744 3.759 400,486 +0.03(+0.76%)
Apr 21, 2003 3.750 3.807 3.712 3.731 319,881 +0.06(+1.63%)
Apr 17, 2003 3.687 3.687 3.640 3.671 194,531 +0.05(+1.30%)
Apr 16, 2003 3.674 3.674 3.624 3.624 167,557 -0.03(-0.86%)
Apr 15, 2003 3.624 3.681 3.592 3.655 238,007 +0.03(+0.87%)
Apr 14, 2003 3.592 3.624 3.567 3.624 191,675 +0.06(+1.59%)
Apr 11, 2003 3.621 3.621 3.561 3.567 152,641 -0.05(-1.31%)
Apr 10, 2003 3.614 3.621 3.599 3.614 122,494 +0.02(+0.61%)
Apr 09, 2003 3.624 3.624 3.592 3.592 138,361 -0.01(-0.18%)
Apr 08, 2003 3.633 3.633 3.551 3.599 198,021 -0.03(-0.70%)
Apr 07, 2003 3.636 3.636 3.567 3.624 217,062 +0.03(+0.88%)
Apr 04, 2003 3.621 3.624 3.545 3.592 181,837 -0.02(-0.44%)
Apr 03, 2003 3.630 3.630 3.545 3.608 186,597 +0.01(+0.26%)
Apr 02, 2003 3.561 3.649 3.558 3.599 922,515 -0.02(-0.52%)
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.