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 (%)
Dec 31, 2004 3.340 3.359 3.312 3.321 740,995 -0.05(-1.50%)
Dec 30, 2004 3.388 3.419 3.312 3.372 763,209 -0.03(-0.74%)
Dec 29, 2004 3.337 3.466 3.293 3.397 1,187,814 -0.03(-1.01%)
Dec 28, 2004 3.403 3.441 3.381 3.432 1,049,770 +0.03(+0.83%)
Dec 27, 2004 3.372 3.410 3.356 3.403 990,744 +0.03(+0.93%)
Dec 23, 2004 3.312 3.394 3.309 3.372 582,958 +0.02(+0.47%)
Dec 22, 2004 3.340 3.388 3.309 3.356 596,922 +0.00(+0.09%)
Dec 21, 2004 3.315 3.362 3.299 3.353 762,575 +0.07(+2.11%)
Dec 20, 2004 3.315 3.340 3.261 3.284 1,305,866 -0.05(-1.51%)
Dec 17, 2004 3.328 3.334 3.258 3.334 1,418,840 -0.02(-0.66%)
Dec 16, 2004 3.391 3.466 3.312 3.356 1,849,791 -0.12(-3.45%)
Dec 15, 2004 3.532 3.542 3.473 3.476 595,335 -0.04(-1.16%)
Dec 14, 2004 3.551 3.551 3.473 3.517 608,981 -0.02(-0.45%)
Dec 13, 2004 3.463 3.539 3.425 3.532 527,106 +0.10(+2.94%)
Dec 10, 2004 3.425 3.488 3.391 3.432 920,611 -0.00(-0.09%)
Dec 09, 2004 3.454 3.473 3.425 3.435 634,051 -0.03(-0.73%)
Dec 08, 2004 3.466 3.498 3.457 3.460 629,925 -0.01(-0.18%)
Dec 07, 2004 3.501 3.501 3.460 3.466 780,028 -0.02(-0.45%)
Dec 06, 2004 3.520 3.520 3.473 3.482 528,058 -0.05(-1.34%)
Dec 03, 2004 3.570 3.570 3.514 3.529 576,294 -0.04(-1.15%)
Dec 02, 2004 3.561 3.577 3.510 3.570 528,693 +0.03(+0.71%)
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.