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 30, 2007 3.151 3.214 3.113 3.167 195,800 -0.01(-0.40%)
Apr 27, 2007 3.164 3.243 3.148 3.180 100,915 +0.02(+0.60%)
Apr 26, 2007 3.176 3.180 3.145 3.161 165,018 -0.04(-1.38%)
Apr 25, 2007 3.246 3.255 3.151 3.205 115,512 -0.02(-0.68%)
Apr 24, 2007 3.189 3.243 3.173 3.227 342,730 +0.01(+0.39%)
Apr 23, 2007 3.157 3.214 3.157 3.214 132,966 +0.06(+1.80%)
Apr 20, 2007 3.107 3.157 3.101 3.157 141,534 +0.03(+0.80%)
Apr 19, 2007 3.107 3.151 3.107 3.132 69,180 -0.01(-0.20%)
Apr 18, 2007 3.091 3.183 3.091 3.139 144,708 -0.04(-1.39%)
Apr 17, 2007 3.173 3.211 3.129 3.183 176,442 +0.01(+0.40%)
Apr 16, 2007 3.079 3.176 3.079 3.170 225,630 +0.07(+2.13%)
Apr 13, 2007 3.022 3.120 3.022 3.104 174,538 +0.07(+2.39%)
Apr 12, 2007 3.079 3.091 3.006 3.031 212,619 -0.05(-1.74%)
Apr 11, 2007 3.072 3.104 3.038 3.085 200,878 -0.01(-0.41%)
Apr 10, 2007 3.107 3.126 2.997 3.098 319,564 -0.04(-1.21%)
Apr 09, 2007 3.173 3.173 3.129 3.135 243,402 -0.07(-2.16%)
Apr 05, 2007 3.157 3.214 3.154 3.205 615,010 +0.04(+1.40%)
Apr 04, 2007 3.154 3.161 3.035 3.161 330,671 +0.01(+0.30%)
Apr 03, 2007 3.180 3.195 3.148 3.151 235,785 +0.01(+0.40%)
Apr 02, 2007 3.167 3.208 3.113 3.139 240,863 -0.01(-0.30%)
Mar 30, 2007 3.088 3.157 3.085 3.148 284,973 +0.04(+1.42%)
Mar 29, 2007 3.053 3.132 3.036 3.104 479,187 +0.08(+2.71%)
Mar 28, 2007 2.934 3.060 2.934 3.022 407,150 +0.05(+1.70%)
Mar 27, 2007 2.962 2.990 2.934 2.972 241,815 -0.00(-0.11%)
Mar 26, 2007 2.899 2.975 2.880 2.975 361,453 +0.09(+3.28%)
Mar 23, 2007 2.905 2.931 2.871 2.880 283,387 -0.03(-0.87%)
Mar 22, 2007 2.855 2.905 2.836 2.905 736,870 +0.02(+0.55%)
Mar 21, 2007 2.776 2.953 2.773 2.890 521,711 +0.11(+4.09%)
Mar 20, 2007 2.757 2.779 2.745 2.776 119,320 +0.02(+0.69%)
Mar 19, 2007 2.754 2.764 2.713 2.757 341,143 +0.02(+0.57%)
Mar 16, 2007 2.672 2.742 2.644 2.742 281,483 +0.07(+2.59%)
Mar 15, 2007 2.634 2.685 2.634 2.672 291,320 +0.00(+0.00%)
Mar 14, 2007 2.678 2.697 2.622 2.672 454,435 -0.02(-0.70%)
Mar 13, 2007 2.672 2.704 2.625 2.691 344,634 +0.02(+0.71%)
Mar 12, 2007 2.697 2.716 2.647 2.672 250,700 +0.01(+0.48%)
Mar 09, 2007 2.732 2.742 2.625 2.660 212,302 -0.07(-2.65%)
Mar 08, 2007 2.738 2.773 2.682 2.732 278,627 +0.02(+0.81%)
Mar 07, 2007 2.694 2.710 2.669 2.710 115,195 -0.02(-0.58%)
Mar 06, 2007 2.682 2.729 2.634 2.726 267,202 +0.06(+2.37%)
Mar 05, 2007 2.537 2.678 2.530 2.663 521,711 +0.00(+0.00%)
Mar 02, 2007 2.707 2.707 2.647 2.663 197,387 -0.06(-2.09%)
Mar 01, 2007 2.726 2.729 2.656 2.719 135,505 -0.04(-1.37%)
Feb 28, 2007 2.738 2.767 2.559 2.757 165,018 +0.04(+1.63%)
Feb 27, 2007 2.694 2.738 2.638 2.713 134,236 -0.00(-0.12%)
Feb 26, 2007 2.663 2.729 2.660 2.716 173,586 +0.04(+1.41%)
Feb 23, 2007 2.656 2.723 2.631 2.678 202,782 -0.00(-0.12%)
Feb 22, 2007 2.678 2.701 2.666 2.682 188,819 -0.04(-1.62%)
Feb 21, 2007 2.745 2.745 2.704 2.726 189,136 -0.03(-1.26%)
Feb 20, 2007 2.830 2.830 2.726 2.760 264,663 -0.03(-0.91%)
Feb 16, 2007 2.742 2.811 2.716 2.786 345,269 +0.08(+2.79%)
Feb 15, 2007 2.688 2.754 2.663 2.710 399,217 +0.01(+0.47%)
Feb 14, 2007 2.622 2.742 2.622 2.697 415,865 +0.05(+1.78%)
Feb 13, 2007 2.543 2.678 2.543 2.650 475,697 +0.06(+2.31%)
Feb 12, 2007 2.537 2.600 2.515 2.590 218,966 +0.03(+0.98%)
Feb 09, 2007 2.521 2.581 2.461 2.565 816,523 +0.11(+4.36%)
Feb 08, 2007 2.505 2.505 2.442 2.458 486,804 -0.05(-2.13%)
Feb 07, 2007 2.511 2.518 2.489 2.511 81,557 +0.00(+0.00%)
Feb 06, 2007 2.508 2.518 2.505 2.511 32,368 +0.01(+0.25%)
Feb 05, 2007 2.521 2.521 2.499 2.505 165,018 -0.02(-0.75%)
Feb 02, 2007 2.518 2.527 2.505 2.524 105,040 +0.01(+0.38%)
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.