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 (%)
Jul 31, 2009 4.175 4.229 4.175 4.210 1,835,317 +0.03(+0.75%)
Jul 30, 2009 4.210 4.210 4.160 4.178 2,762,749 +0.01(+0.15%)
Jul 29, 2009 4.204 4.238 4.153 4.172 1,197,112 -0.05(-1.19%)
Jul 28, 2009 4.166 4.232 4.134 4.223 1,786,402 +0.05(+1.21%)
Jul 27, 2009 4.122 4.197 4.109 4.172 2,696,808 +0.11(+2.64%)
Jul 24, 2009 4.093 4.109 4.065 4.065 1,726 -0.03(-0.69%)
Jul 23, 2009 4.084 4.150 4.049 4.093 3,453,487 -0.06(-1.44%)
Jul 22, 2009 4.144 4.194 4.137 4.153 1,761,243 -0.02(-0.53%)
Jul 21, 2009 4.160 4.175 4.119 4.175 1,451,643 +0.03(+0.61%)
Jul 20, 2009 4.153 4.178 4.125 4.150 2,108,432 +0.03(+0.61%)
Jul 17, 2009 4.131 4.147 4.071 4.125 1,349,056 +0.00(+0.08%)
Jul 16, 2009 4.081 4.134 4.081 4.122 1,619,997 +0.02(+0.38%)
Jul 15, 2009 4.093 4.109 4.068 4.106 2,218,604 +0.03(+0.85%)
Jul 14, 2009 4.062 4.087 4.005 4.071 1,696,715 +0.02(+0.39%)
Jul 13, 2009 4.011 4.059 3.986 4.056 2,012,249 +0.07(+1.82%)
Jul 10, 2009 3.866 3.989 3.860 3.983 1,407,717 +0.35(+9.72%)
Jul 09, 2009 3.952 3.952 3.630 3.630 841,964 -0.29(-7.40%)
Jul 08, 2009 3.980 3.980 3.870 3.920 1,796,776 -0.03(-0.88%)
Jul 07, 2009 4.049 4.059 3.955 3.955 1,361,553 -0.09(-2.33%)
Jul 06, 2009 3.911 4.052 3.892 4.049 2,707,687 +0.11(+2.88%)
Jul 02, 2009 3.942 3.977 3.926 3.936 1,522,598 -0.05(-1.19%)
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.