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 29, 2011 4.883 4.890 4.854 4.883 1,425,554 +0.01(+0.30%)
Apr 28, 2011 4.842 4.879 4.831 4.868 2,264,607 +0.04(+0.76%)
Apr 27, 2011 4.802 4.838 4.787 4.831 1,242,269 +0.04(+0.92%)
Apr 26, 2011 4.772 4.813 4.768 4.787 1,322,514 +0.02(+0.39%)
Apr 25, 2011 4.756 4.772 4.746 4.768 856,547 +0.01(+0.16%)
Apr 21, 2011 4.735 4.761 4.724 4.761 1,288,570 +0.03(+0.55%)
Apr 20, 2011 4.757 4.757 4.717 4.735 932,385 +0.01(+0.31%)
Apr 19, 2011 4.757 4.761 4.720 4.720 993,735 -0.04(-0.78%)
Apr 18, 2011 4.750 4.768 4.709 4.757 1,689,653 -0.02(-0.39%)
Apr 15, 2011 4.794 4.802 4.765 4.776 1,426,267 -0.03(-0.54%)
Apr 14, 2011 4.698 4.813 4.687 4.802 2,292,246 +0.10(+2.04%)
Apr 13, 2011 4.728 4.732 4.687 4.706 1,244,273 +0.00(+0.08%)
Apr 12, 2011 4.746 4.754 4.702 4.702 1,634,282 -0.04(-0.93%)
Apr 11, 2011 4.768 4.776 4.735 4.746 2,003,583 +0.02(+0.47%)
Apr 08, 2011 4.787 4.787 4.717 4.724 1,580,603 -0.04(-0.85%)
Apr 07, 2011 4.820 4.850 4.761 4.765 2,451,626 -0.07(-1.52%)
Apr 06, 2011 4.809 4.846 4.794 4.838 5,001,620 +0.10(+2.02%)
Apr 05, 2011 4.706 4.754 4.695 4.743 2,720,508 +0.06(+1.26%)
Apr 04, 2011 4.732 4.732 4.665 4.684 1,601,510 -0.03(-0.70%)
Apr 01, 2011 4.717 4.746 4.702 4.717 1,509,033 +0.00(+0.08%)
Mar 31, 2011 4.684 4.735 4.684 4.713 2,057,630 +0.04(+0.87%)
Mar 30, 2011 4.673 4.673 4.673 4.673 3,678,675 +0.02(+0.40%)
Mar 29, 2011 4.680 4.706 4.614 4.654 4,541,356 -0.06(-1.25%)
Mar 28, 2011 4.788 4.788 4.699 4.713 4,511,681 -0.05(-1.05%)
Mar 25, 2011 4.795 4.817 4.756 4.763 5,113,904 +0.00(+0.08%)
Mar 24, 2011 4.760 4.781 4.735 4.760 3,806,441 +0.02(+0.45%)
Mar 23, 2011 4.717 4.745 4.706 4.738 2,465,740 +0.03(+0.61%)
Mar 22, 2011 4.788 4.788 4.699 4.710 2,383,140 -0.08(-1.64%)
Mar 21, 2011 4.788 4.799 4.777 4.788 2,819,194 +0.04(+0.90%)
Mar 18, 2011 4.699 4.752 4.695 4.745 2,490,228 +0.05(+0.99%)
Mar 17, 2011 4.738 4.756 4.699 4.699 1,712,256 -0.00(-0.08%)
Mar 16, 2011 4.731 4.756 4.702 4.702 2,122,921 -0.02(-0.38%)
Mar 15, 2011 4.724 4.752 4.659 4.720 2,630,739 +0.06(+1.30%)
Mar 14, 2011 4.620 4.681 4.609 4.659 1,345,439 +0.02(+0.46%)
Mar 11, 2011 4.656 4.677 4.627 4.638 1,637,181 -0.02(-0.46%)
Mar 10, 2011 4.695 4.706 4.659 4.659 1,481,881 -0.06(-1.29%)
Mar 09, 2011 4.710 4.720 4.688 4.720 1,666,759 +0.03(+0.61%)
Mar 08, 2011 4.652 4.713 4.649 4.692 1,497,682 +0.05(+1.16%)
Mar 07, 2011 4.717 4.717 4.624 4.638 1,595,199 -0.06(-1.37%)
Mar 04, 2011 4.752 4.760 4.688 4.702 971,105 -0.04(-0.90%)
Mar 03, 2011 4.752 4.752 4.738 4.745 1,381,653 +0.01(+0.30%)
Mar 02, 2011 4.695 4.767 4.674 4.731 1,911,904 +0.05(+1.07%)
Mar 01, 2011 4.715 4.717 4.674 4.681 1,085,058 -0.01(-0.30%)
Feb 28, 2011 4.695 4.710 4.677 4.695 1,154,136 +0.03(+0.61%)
Feb 25, 2011 4.613 4.667 4.613 4.667 1,311,156 +0.05(+1.16%)
Feb 24, 2011 4.577 4.617 4.559 4.613 1,885,833 +0.05(+1.18%)
Feb 23, 2011 4.574 4.588 4.559 4.559 1,334,200 -0.01(-0.23%)
Feb 22, 2011 4.556 4.592 4.556 4.570 1,378,848 -0.01(-0.16%)
Feb 18, 2011 4.570 4.577 4.545 4.577 1,890,036 +0.02(+0.47%)
Feb 17, 2011 4.584 4.588 4.538 4.556 1,274,674 -0.02(-0.47%)
Feb 16, 2011 4.574 4.584 4.534 4.577 2,129,884 +0.01(+0.16%)
Feb 15, 2011 4.627 4.631 4.567 4.570 2,965,196 -0.08(-1.62%)
Feb 14, 2011 4.677 4.681 4.638 4.645 1,944,432 -0.03(-0.54%)
Feb 11, 2011 4.688 4.695 4.667 4.670 1,671,368 -0.01(-0.31%)
Feb 10, 2011 4.688 4.702 4.676 4.684 1,514,966 -0.01(-0.15%)
Feb 09, 2011 4.706 4.709 4.670 4.692 1,682,249 -0.02(-0.45%)
Feb 08, 2011 4.727 4.738 4.695 4.713 2,597,179 -0.01(-0.23%)
Feb 07, 2011 4.692 4.735 4.681 4.724 1,840,199 +0.04(+0.92%)
Feb 04, 2011 4.706 4.706 4.634 4.681 1,210,096 -0.01(-0.30%)
Feb 03, 2011 4.645 4.699 4.577 4.695 1,925,063 +0.07(+1.47%)
Feb 02, 2011 4.624 4.642 4.606 4.627 1,186,759 -0.02(-0.38%)
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.