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 (%)
Oct 31, 2011 4.794 4.830 4.762 4.802 1,794,709 -0.01(-0.25%)
Oct 28, 2011 4.766 4.869 4.766 4.814 2,101,224 -0.04(-0.74%)
Oct 27, 2011 4.913 4.921 4.723 4.849 5,422,598 -0.03(-0.57%)
Oct 26, 2011 4.885 4.885 4.786 4.877 3,143,742 +0.02(+0.33%)
Oct 25, 2011 4.778 4.890 4.746 4.861 3,055,385 +0.08(+1.74%)
Oct 24, 2011 4.596 4.782 4.572 4.778 3,472,734 +0.18(+3.97%)
Oct 21, 2011 4.679 4.699 4.517 4.596 1,947,645 -0.01(-0.17%)
Oct 20, 2011 4.695 4.723 4.576 4.604 2,510,223 -0.05(-1.11%)
Oct 19, 2011 4.608 4.683 4.580 4.655 2,510,541 +0.06(+1.21%)
Oct 18, 2011 4.556 4.616 4.509 4.600 2,463,237 +0.05(+1.13%)
Oct 17, 2011 4.620 4.620 4.509 4.548 2,169,159 -0.08(-1.71%)
Oct 14, 2011 4.528 4.655 4.505 4.627 1,660,785 +0.15(+3.27%)
Oct 13, 2011 4.520 4.551 4.445 4.481 3,624,877 -0.05(-1.05%)
Oct 12, 2011 4.623 4.651 4.520 4.528 3,680,502 -0.09(-1.89%)
Oct 11, 2011 4.631 4.647 4.566 4.616 1,462,810 -0.04(-0.85%)
Oct 10, 2011 4.612 4.659 4.580 4.655 1,948,851 +0.12(+2.62%)
Oct 07, 2011 4.671 4.695 4.528 4.536 2,676,006 -0.11(-2.30%)
Oct 06, 2011 4.647 4.655 4.580 4.643 3,687,521 +0.20(+4.55%)
Oct 05, 2011 4.433 4.473 4.346 4.441 3,174,039 +0.01(+0.18%)
Oct 04, 2011 4.196 4.441 3.962 4.433 9,549,902 +0.15(+3.52%)
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.