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, 2012 6.105 6.209 6.091 6.135 2,574,632 +0.03(+0.50%)
Jul 30, 2012 6.017 6.118 6.017 6.105 2,011,838 +0.07(+1.16%)
Jul 27, 2012 6.030 6.087 5.956 6.035 2,459,623 -0.00(-0.07%)
Jul 26, 2012 6.148 6.179 6.013 6.039 4,270,660 -0.15(-2.39%)
Jul 25, 2012 6.205 6.213 6.170 6.187 1,842,678 -0.02(-0.28%)
Jul 24, 2012 6.157 6.205 6.135 6.205 2,467,100 +0.06(+0.99%)
Jul 23, 2012 6.022 6.144 6.022 6.144 2,416,848 +0.07(+1.15%)
Jul 20, 2012 6.083 6.131 6.074 6.074 2,725,136 -0.03(-0.50%)
Jul 19, 2012 6.109 6.113 6.070 6.105 1,419,860 +0.00(+0.00%)
Jul 18, 2012 6.122 6.152 6.083 6.105 2,555,317 -0.03(-0.57%)
Jul 17, 2012 6.078 6.161 6.044 6.139 2,825,770 +0.09(+1.51%)
Jul 16, 2012 5.926 6.087 5.922 6.048 2,951,965 +0.13(+2.13%)
Jul 13, 2012 5.991 6.004 5.895 5.922 3,349,388 -0.07(-1.09%)
Jul 12, 2012 5.969 6.013 5.961 5.987 2,137,611 -0.03(-0.51%)
Jul 11, 2012 6.091 6.105 5.987 6.017 2,264,224 -0.09(-1.43%)
Jul 10, 2012 6.144 6.152 6.083 6.105 1,718,328 -0.03(-0.50%)
Jul 09, 2012 6.087 6.139 6.078 6.135 1,958,952 +0.03(+0.57%)
Jul 06, 2012 6.039 6.113 6.039 6.100 2,624,863 +0.02(+0.36%)
Jul 05, 2012 6.074 6.100 6.057 6.078 1,572,081 -0.01(-0.21%)
Jul 03, 2012 6.100 6.122 6.065 6.091 1,150,172 -0.02(-0.29%)
Jul 02, 2012 6.074 6.109 6.035 6.109 2,567,330 +0.05(+0.79%)
Jun 29, 2012 6.115 6.126 6.022 6.061 2,528,702 +0.00(+0.07%)
Jun 28, 2012 5.961 6.070 5.961 6.057 1,986,903 +0.05(+0.80%)
Jun 27, 2012 5.917 6.017 5.913 6.009 2,371,061 +0.10(+1.77%)
Jun 26, 2012 5.925 5.925 5.900 5.904 4,035,773 -0.01(-0.14%)
Jun 25, 2012 5.938 5.951 5.904 5.913 3,399,109 -0.02(-0.36%)
Jun 22, 2012 5.957 5.963 5.921 5.934 3,901,784 +0.00(+0.00%)
Jun 21, 2012 5.963 5.963 5.921 5.934 1,846,223 -0.01(-0.21%)
Jun 20, 2012 5.944 5.985 5.930 5.946 2,191,768 +0.01(+0.14%)
Jun 19, 2012 5.904 5.972 5.887 5.938 3,467,073 +0.06(+0.94%)
Jun 18, 2012 5.879 5.908 5.875 5.883 2,042,565 -0.00(-0.07%)
Jun 15, 2012 5.879 5.908 5.870 5.887 3,449,733 +0.01(+0.14%)
Jun 14, 2012 5.849 5.883 5.832 5.879 2,293,702 +0.04(+0.65%)
Jun 13, 2012 5.832 5.866 5.819 5.841 3,286,051 -0.04(-0.72%)
Jun 12, 2012 5.963 5.980 5.832 5.883 3,883,936 -0.09(-1.56%)
Jun 11, 2012 6.027 6.048 5.976 5.976 2,234,057 -0.01(-0.14%)
Jun 08, 2012 5.875 5.989 5.875 5.985 2,038,097 +0.13(+2.24%)
Jun 07, 2012 5.904 5.917 5.845 5.853 1,918,989 -0.03(-0.50%)
Jun 06, 2012 5.883 5.904 5.858 5.883 2,014,668 +0.04(+0.65%)
Jun 05, 2012 5.739 5.845 5.739 5.845 2,265,316 +0.08(+1.39%)
Jun 04, 2012 5.760 5.786 5.733 5.764 1,922,944 +0.03(+0.44%)
Jun 01, 2012 5.798 5.807 5.739 5.739 2,249,153 -0.09(-1.53%)
May 31, 2012 5.824 5.841 5.798 5.828 2,198,533 +0.02(+0.29%)
May 30, 2012 5.841 5.849 5.807 5.811 1,379,353 -0.05(-0.79%)
May 29, 2012 5.849 5.862 5.803 5.858 1,403,150 +0.03(+0.51%)
May 25, 2012 5.828 5.841 5.803 5.828 1,303,031 +0.00(+0.07%)
May 24, 2012 5.798 5.824 5.773 5.824 1,230,738 +0.04(+0.73%)
May 23, 2012 5.731 5.796 5.726 5.781 1,566,339 +0.03(+0.44%)
May 22, 2012 5.777 5.819 5.743 5.756 1,593,326 -0.03(-0.44%)
May 21, 2012 5.671 5.781 5.650 5.781 1,892,878 +0.13(+2.32%)
May 18, 2012 5.667 5.756 5.642 5.650 2,002,283 -0.03(-0.45%)
May 17, 2012 5.828 5.828 5.671 5.676 2,271,292 -0.14(-2.40%)
May 16, 2012 5.811 5.836 5.800 5.815 1,955,238 +0.02(+0.37%)
May 15, 2012 5.807 5.815 5.781 5.794 3,213,092 -0.05(-0.80%)
May 14, 2012 5.862 5.866 5.807 5.841 2,995,305 -0.03(-0.58%)
May 11, 2012 5.870 5.883 5.862 5.875 1,891,153 -0.01(-0.14%)
May 10, 2012 5.853 5.904 5.841 5.883 2,316,933 +0.04(+0.72%)
May 09, 2012 5.811 5.875 5.811 5.841 2,119,905 -0.00(-0.07%)
May 08, 2012 5.815 5.866 5.815 5.845 1,588,258 +0.03(+0.51%)
May 07, 2012 5.819 5.828 5.798 5.815 1,441,807 -0.01(-0.22%)
May 04, 2012 5.824 5.853 5.817 5.828 1,631,650 +0.00(+0.00%)
May 03, 2012 5.819 5.853 5.807 5.828 1,814,120 +0.01(+0.15%)
May 02, 2012 5.811 5.819 5.794 5.819 1,743,448 +0.01(+0.22%)
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.