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 (%)
Apr 28, 2006 2.423 2.452 2.379 2.423 255,143 -0.03(-1.28%)
Apr 27, 2006 2.288 2.458 2.285 2.455 927,593 +0.15(+6.42%)
Apr 26, 2006 2.310 2.360 2.307 2.307 267,520 -0.04(-1.75%)
Apr 25, 2006 2.370 2.370 2.275 2.348 299,889 -0.04(-1.71%)
Apr 24, 2006 2.363 2.398 2.316 2.389 349,077 -0.04(-1.56%)
Apr 21, 2006 2.363 2.442 2.319 2.426 1,111,969 +0.00(+0.00%)
Apr 20, 2006 2.395 2.426 2.231 2.426 896,493 +0.03(+1.18%)
Apr 19, 2006 2.206 2.398 2.200 2.398 759,401 +0.20(+8.87%)
Apr 18, 2006 2.089 2.206 2.089 2.203 706,405 +0.10(+4.80%)
Apr 17, 2006 2.089 2.105 2.067 2.102 213,571 -0.00(-0.15%)
Apr 13, 2006 2.089 2.114 2.080 2.105 128,523 +0.02(+0.75%)
Apr 12, 2006 2.105 2.111 2.077 2.089 284,656 -0.03(-1.19%)
Apr 11, 2006 2.127 2.127 2.096 2.114 169,143 -0.02(-0.89%)
Apr 10, 2006 2.127 2.143 2.111 2.133 198,656 -0.01(-0.59%)
Apr 07, 2006 2.190 2.206 2.133 2.146 205,003 -0.06(-2.85%)
Apr 06, 2006 2.187 2.212 2.187 2.209 137,409 +0.01(+0.43%)
Apr 05, 2006 2.196 2.206 2.187 2.200 327,180 +0.01(+0.29%)
Apr 04, 2006 2.206 2.218 2.190 2.193 147,564 +0.01(+0.43%)
Apr 03, 2006 2.206 2.222 2.184 2.184 263,711 -0.04(-1.70%)
Mar 31, 2006 2.174 2.222 2.146 2.222 600,095 +0.05(+2.17%)
Mar 30, 2006 2.143 2.174 2.130 2.174 208,811 +0.01(+0.58%)
Mar 29, 2006 2.127 2.174 2.127 2.162 123,763 +0.03(+1.33%)
Mar 28, 2006 2.127 2.155 2.105 2.133 245,623 +0.01(+0.30%)
Mar 27, 2006 2.108 2.159 2.108 2.127 248,796 -0.04(-1.89%)
Mar 24, 2006 2.159 2.174 2.127 2.168 172,634 -0.01(-0.29%)
Mar 23, 2006 2.140 2.177 2.121 2.174 230,390 +0.04(+2.07%)
Mar 22, 2006 2.130 2.143 2.086 2.130 172,634 -0.00(-0.15%)
Mar 21, 2006 2.165 2.165 2.061 2.133 340,826 -0.03(-1.46%)
Mar 20, 2006 2.127 2.203 2.127 2.165 182,154 +0.04(+1.78%)
Mar 17, 2006 2.187 2.200 2.086 2.127 477,283 -0.07(-3.02%)
Mar 16, 2006 2.165 2.212 2.165 2.193 387,475 +0.01(+0.29%)
Mar 15, 2006 2.184 2.203 2.149 2.187 136,457 +0.00(+0.14%)
Mar 14, 2006 2.184 2.193 2.177 2.184 233,881 +0.00(+0.00%)
Mar 13, 2006 2.174 2.200 2.174 2.184 150,737 -0.02(-0.72%)
Mar 10, 2006 2.181 2.206 2.165 2.200 143,438 +0.01(+0.29%)
Mar 09, 2006 2.203 2.212 2.190 2.193 88,538 -0.01(-0.43%)
Mar 08, 2006 2.196 2.203 2.187 2.203 112,339 +0.01(+0.58%)
Mar 07, 2006 2.206 2.209 2.190 2.190 333,210 -0.01(-0.57%)
Mar 06, 2006 2.196 2.215 2.190 2.203 189,136 +0.00(+0.14%)
Mar 03, 2006 2.200 2.203 2.190 2.200 183,741 -0.01(-0.43%)
Mar 02, 2006 2.200 2.212 2.190 2.209 340,826 +0.01(+0.29%)
Mar 01, 2006 2.200 2.206 2.190 2.203 128,206 +0.00(+0.00%)
Feb 28, 2006 2.206 2.218 2.193 2.203 149,468 -0.00(-0.14%)
Feb 27, 2006 2.206 2.228 2.200 2.206 184,376 +0.00(+0.00%)
Feb 24, 2006 2.181 2.206 2.174 2.206 152,641 +0.02(+0.72%)
Feb 23, 2006 2.181 2.212 2.177 2.190 73,623 -0.01(-0.43%)
Feb 22, 2006 2.171 2.212 2.152 2.200 143,438 +0.02(+1.01%)
Feb 21, 2006 2.196 2.206 2.128 2.177 103,771 -0.03(-1.29%)
Feb 17, 2006 2.187 2.206 2.162 2.206 239,593 +0.02(+1.01%)
Feb 16, 2006 2.171 2.209 2.171 2.184 463,955 -0.02(-0.72%)
Feb 15, 2006 2.174 2.209 2.149 2.200 246,575 -0.01(-0.29%)
Feb 14, 2006 2.096 2.218 2.096 2.206 469,032 +0.11(+5.26%)
Feb 13, 2006 2.080 2.118 2.067 2.096 330,988 -0.04(-2.06%)
Feb 10, 2006 2.149 2.168 2.121 2.140 460,147 -0.02(-0.88%)
Feb 09, 2006 2.171 2.190 2.159 2.159 219,283 -0.02(-0.72%)
Feb 08, 2006 2.196 2.206 2.168 2.174 133,918 -0.04(-1.85%)
Feb 07, 2006 2.190 2.234 2.187 2.215 183,106 +0.01(+0.57%)
Feb 06, 2006 2.269 2.269 2.171 2.203 542,973 -0.07(-3.19%)
Feb 03, 2006 2.329 2.329 2.269 2.275 356,376 -0.05(-2.30%)
Feb 02, 2006 2.338 2.367 2.291 2.329 226,265 -0.03(-1.47%)
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.