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 (%)
Sep 30, 2009 4.453 4.471 4.342 4.383 4,064,642 -0.06(-1.28%)
Sep 29, 2009 4.604 4.620 4.434 4.440 5,199,628 -0.21(-4.54%)
Sep 28, 2009 4.724 4.724 4.598 4.651 5,606,446 -0.21(-4.34%)
Sep 25, 2009 4.856 4.875 4.815 4.862 3,978,746 +0.03(+0.52%)
Sep 24, 2009 4.922 4.960 4.752 4.837 4,868,262 -0.04(-0.78%)
Sep 23, 2009 4.916 4.963 4.875 4.875 5,269,120 +0.00(+0.06%)
Sep 22, 2009 4.777 4.884 4.746 4.872 5,621,523 +0.18(+3.90%)
Sep 21, 2009 4.702 4.714 4.654 4.689 4,319,735 +0.04(+0.81%)
Sep 18, 2009 4.654 4.679 4.620 4.651 5,900,448 +0.04(+0.82%)
Sep 17, 2009 4.471 4.651 4.471 4.613 6,127,107 +0.22(+5.11%)
Sep 16, 2009 4.393 4.494 4.380 4.389 3,528,224 +0.02(+0.56%)
Sep 15, 2009 4.342 4.377 4.339 4.364 4,742,432 +0.03(+0.65%)
Sep 14, 2009 4.339 4.361 4.323 4.336 4,285,300 +0.00(+0.00%)
Sep 11, 2009 4.273 4.368 4.257 4.336 3,153,004 +0.06(+1.33%)
Sep 10, 2009 4.295 4.301 4.265 4.279 2,178,428 -0.01(-0.22%)
Sep 09, 2009 4.264 4.301 4.254 4.289 1,567,118 +0.03(+0.74%)
Sep 08, 2009 4.248 4.282 4.216 4.257 2,363,589 +0.05(+1.20%)
Sep 04, 2009 4.163 4.207 4.125 4.207 1,808,867 +0.05(+1.14%)
Sep 03, 2009 4.137 4.160 4.062 4.160 2,204,631 +0.03(+0.69%)
Sep 02, 2009 4.204 4.219 4.103 4.131 3,236,535 -0.09(-2.09%)
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.