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 (%)
Mar 31, 2014 6.595 6.626 6.543 6.595 2,379,927 +0.03(+0.48%)
Mar 28, 2014 6.543 6.616 6.543 6.563 2,066,614 +0.00(+0.00%)
Mar 27, 2014 6.537 6.574 6.480 6.563 3,464,553 +0.02(+0.32%)
Mar 26, 2014 6.619 6.619 6.543 6.543 2,993,798 -0.06(-0.92%)
Mar 25, 2014 6.583 6.619 6.558 6.604 2,467,059 +0.02(+0.31%)
Mar 24, 2014 6.609 6.609 6.517 6.583 2,418,988 -0.01(-0.08%)
Mar 21, 2014 6.586 6.614 6.568 6.588 2,931,838 +0.04(+0.54%)
Mar 20, 2014 6.563 6.568 6.492 6.553 1,607,177 -0.01(-0.08%)
Mar 19, 2014 6.629 6.669 6.527 6.558 2,218,732 -0.07(-1.00%)
Mar 18, 2014 6.619 6.649 6.593 6.624 2,529,424 +0.01(+0.15%)
Mar 17, 2014 6.624 6.654 6.595 6.614 1,905,599 +0.01(+0.15%)
Mar 14, 2014 6.609 6.639 6.563 6.604 2,026,160 +0.01(+0.08%)
Mar 13, 2014 6.538 6.619 6.538 6.598 2,757,607 +0.08(+1.17%)
Mar 12, 2014 6.492 6.532 6.487 6.522 1,910,568 +0.03(+0.47%)
Mar 11, 2014 6.517 6.553 6.461 6.492 1,717,810 -0.02(-0.31%)
Mar 10, 2014 6.512 6.532 6.482 6.512 956,100 +0.01(+0.08%)
Mar 07, 2014 6.598 6.604 6.487 6.507 1,457,310 -0.08(-1.23%)
Mar 06, 2014 6.588 6.629 6.573 6.588 1,328,541 +0.01(+0.08%)
Mar 05, 2014 6.568 6.588 6.553 6.583 1,059,130 +0.04(+0.54%)
Mar 04, 2014 6.558 6.568 6.522 6.548 2,812,642 +0.00(+0.00%)
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.