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 (%)
Nov 30, 2004 3.542 3.573 3.454 3.454 1,014,227 -0.09(-2.49%)
Nov 29, 2004 3.624 3.630 3.542 3.542 930,449 -0.09(-2.35%)
Nov 26, 2004 3.640 3.662 3.627 3.627 271,962 -0.01(-0.35%)
Nov 24, 2004 3.643 3.681 3.633 3.640 482,678 -0.03(-0.77%)
Nov 23, 2004 3.687 3.687 3.627 3.668 498,545 -0.02(-0.51%)
Nov 22, 2004 3.665 3.687 3.627 3.687 478,235 +0.02(+0.60%)
Nov 19, 2004 3.681 3.684 3.627 3.665 383,984 -0.01(-0.34%)
Nov 18, 2004 3.655 3.687 3.640 3.677 639,128 +0.03(+0.95%)
Nov 17, 2004 3.624 3.687 3.624 3.643 561,062 +0.02(+0.52%)
Nov 16, 2004 3.627 3.640 3.561 3.624 441,741 -0.00(-0.09%)
Nov 15, 2004 3.608 3.627 3.583 3.627 360,501 +0.03(+0.70%)
Nov 12, 2004 3.621 3.624 3.570 3.602 528,375 +0.06(+1.78%)
Nov 11, 2004 3.526 3.558 3.526 3.539 385,254 +0.01(+0.36%)
Nov 10, 2004 3.501 3.558 3.498 3.526 684,826 +0.01(+0.36%)
Nov 09, 2004 3.507 3.545 3.495 3.514 596,287 +0.00(+0.00%)
Nov 08, 2004 3.602 3.605 3.514 3.514 540,117 -0.11(-3.04%)
Nov 05, 2004 3.706 3.706 3.529 3.624 741,630 -0.07(-1.88%)
Nov 04, 2004 3.671 3.706 3.605 3.693 596,287 +0.05(+1.47%)
Nov 03, 2004 3.659 3.756 3.624 3.640 561,062 +0.01(+0.17%)
Nov 02, 2004 3.558 3.684 3.545 3.633 967,895 +0.10(+2.76%)
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.