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%)
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.