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 (%)
Aug 31, 2004 4.405 4.475 4.396 4.437 735,918 +0.05(+1.22%)
Aug 30, 2004 4.380 4.396 4.355 4.383 356,058 +0.00(+0.00%)
Aug 27, 2004 4.368 4.402 4.352 4.383 398,582 +0.05(+1.09%)
Aug 26, 2004 4.402 4.402 4.292 4.336 567,409 -0.03(-0.79%)
Aug 25, 2004 4.349 4.371 4.323 4.371 251,018 +0.03(+0.58%)
Aug 24, 2004 4.352 4.380 4.301 4.345 395,409 +0.00(+0.07%)
Aug 23, 2004 4.311 4.364 4.286 4.342 378,590 +0.03(+0.73%)
Aug 20, 2004 4.260 4.314 4.254 4.311 381,763 +0.06(+1.33%)
Aug 19, 2004 4.327 4.380 4.238 4.254 601,682 -0.03(-0.81%)
Aug 18, 2004 4.245 4.317 4.223 4.289 626,752 +0.06(+1.34%)
Aug 17, 2004 4.219 4.260 4.219 4.232 309,409 +0.04(+1.05%)
Aug 16, 2004 4.122 4.235 4.109 4.188 563,283 +0.08(+2.00%)
Aug 13, 2004 4.147 4.147 4.097 4.106 335,114 -0.01(-0.31%)
Aug 12, 2004 4.160 4.160 4.100 4.119 303,697 +0.01(+0.23%)
Aug 11, 2004 4.200 4.219 4.090 4.109 533,770 -0.06(-1.44%)
Aug 10, 2004 4.163 4.219 4.150 4.169 383,032 -0.01(-0.15%)
Aug 09, 2004 4.282 4.286 4.175 4.175 430,634 -0.07(-1.56%)
Aug 06, 2004 4.254 4.311 4.207 4.241 558,523 -0.01(-0.15%)
Aug 05, 2004 4.248 4.276 4.191 4.248 269,106 +0.00(+0.00%)
Aug 04, 2004 4.245 4.270 4.197 4.248 207,224 +0.00(+0.07%)
Aug 03, 2004 4.182 4.276 4.144 4.245 438,250 +0.07(+1.74%)
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.