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 10.00 10.20 9.880 10.05 61,700 -0.04(-0.40%)
Apr 27, 2007 10.04 10.29 9.990 10.09 31,800 +0.06(+0.60%)
Apr 26, 2007 10.08 10.09 9.980 10.03 52,000 -0.14(-1.38%)
Apr 25, 2007 10.30 10.33 10.00 10.17 36,400 -0.07(-0.68%)
Apr 24, 2007 10.12 10.29 10.07 10.24 108,000 +0.04(+0.39%)
Apr 23, 2007 10.02 10.20 10.02 10.20 41,900 +0.18(+1.80%)
Apr 20, 2007 9.860 10.02 9.840 10.02 44,600 +0.08(+0.80%)
Apr 19, 2007 9.860 10.00 9.860 9.940 21,800 -0.02(-0.20%)
Apr 18, 2007 9.810 10.10 9.810 9.960 45,600 -0.14(-1.39%)
Apr 17, 2007 10.07 10.19 9.930 10.10 55,600 +0.04(+0.40%)
Apr 16, 2007 9.770 10.08 9.770 10.06 71,100 +0.21(+2.13%)
Apr 13, 2007 9.590 9.900 9.590 9.850 55,000 +0.23(+2.39%)
Apr 12, 2007 9.770 9.810 9.540 9.620 67,000 -0.17(-1.74%)
Apr 11, 2007 9.750 9.850 9.640 9.790 63,300 -0.04(-0.41%)
Apr 10, 2007 9.860 9.920 9.510 9.830 100,700 -0.12(-1.21%)
Apr 09, 2007 10.07 10.07 9.930 9.950 76,700 -0.22(-2.16%)
Apr 05, 2007 10.02 10.20 10.01 10.17 193,800 +0.14(+1.40%)
Apr 04, 2007 10.01 10.03 9.630 10.03 104,200 +0.03(+0.30%)
Apr 03, 2007 10.09 10.14 9.990 10.00 74,300 +0.04(+0.40%)
Apr 02, 2007 10.05 10.18 9.880 9.960 75,900 -0.03(-0.30%)
Mar 30, 2007 9.800 10.02 9.790 9.990 89,800 +0.14(+1.42%)
Mar 29, 2007 9.690 9.940 9.635 9.850 151,000 +0.26(+2.71%)
Mar 28, 2007 9.310 9.710 9.310 9.590 128,300 +0.16(+1.70%)
Mar 27, 2007 9.400 9.490 9.310 9.430 76,200 -0.01(-0.11%)
Mar 26, 2007 9.200 9.440 9.140 9.440 113,900 +0.30(+3.28%)
Mar 23, 2007 9.220 9.300 9.110 9.140 89,300 -0.08(-0.87%)
Mar 22, 2007 9.060 9.220 9.000 9.220 232,200 +0.05(+0.55%)
Mar 21, 2007 8.810 9.370 8.800 9.170 164,400 +0.36(+4.09%)
Mar 20, 2007 8.750 8.820 8.710 8.810 37,600 +0.06(+0.69%)
Mar 19, 2007 8.740 8.770 8.610 8.750 107,500 +0.05(+0.57%)
Mar 16, 2007 8.480 8.700 8.390 8.700 88,700 +0.22(+2.59%)
Mar 15, 2007 8.360 8.520 8.360 8.480 91,800 +0.00(+0.00%)
Mar 14, 2007 8.500 8.560 8.320 8.480 143,200 -0.06(-0.70%)
Mar 13, 2007 8.480 8.580 8.330 8.540 108,600 +0.06(+0.71%)
Mar 12, 2007 8.560 8.620 8.400 8.480 79,000 +0.04(+0.48%)
Mar 09, 2007 8.670 8.700 8.330 8.440 66,900 -0.23(-2.65%)
Mar 08, 2007 8.690 8.800 8.510 8.670 87,800 +0.07(+0.81%)
Mar 07, 2007 8.550 8.600 8.470 8.600 36,300 -0.05(-0.58%)
Mar 06, 2007 8.510 8.660 8.360 8.650 84,200 +0.20(+2.37%)
Mar 05, 2007 8.050 8.500 8.030 8.450 164,400 +0.00(+0.00%)
Mar 02, 2007 8.590 8.590 8.400 8.450 62,200 -0.18(-2.09%)
Mar 01, 2007 8.650 8.660 8.430 8.630 42,700 -0.12(-1.37%)
Feb 28, 2007 8.690 8.780 8.120 8.750 52,000 +0.14(+1.63%)
Feb 27, 2007 8.550 8.690 8.370 8.610 42,300 -0.01(-0.12%)
Feb 26, 2007 8.450 8.660 8.440 8.620 54,700 +0.12(+1.41%)
Feb 23, 2007 8.430 8.640 8.350 8.500 63,900 -0.01(-0.12%)
Feb 22, 2007 8.500 8.570 8.460 8.510 59,500 -0.14(-1.62%)
Feb 21, 2007 8.710 8.710 8.580 8.650 59,600 -0.11(-1.26%)
Feb 20, 2007 8.980 8.980 8.650 8.760 83,400 -0.08(-0.90%)
Feb 16, 2007 8.700 8.920 8.620 8.840 108,800 +0.24(+2.79%)
Feb 15, 2007 8.530 8.740 8.450 8.600 125,800 +0.04(+0.47%)
Feb 14, 2007 8.320 8.700 8.320 8.560 131,046 +0.15(+1.78%)
Feb 13, 2007 8.070 8.500 8.070 8.410 149,900 +0.19(+2.31%)
Feb 12, 2007 8.050 8.250 7.980 8.220 69,000 +0.08(+0.98%)
Feb 09, 2007 8.000 8.190 7.810 8.140 257,300 +0.34(+4.36%)
Feb 08, 2007 7.950 7.950 7.750 7.800 153,400 -0.17(-2.13%)
Feb 07, 2007 7.970 7.990 7.900 7.970 25,700 +0.00(+0.00%)
Feb 06, 2007 7.960 7.990 7.950 7.970 10,200 +0.02(+0.25%)
Feb 05, 2007 8.000 8.000 7.930 7.950 52,000 -0.06(-0.75%)
Feb 02, 2007 7.990 8.020 7.950 8.010 33,100 +0.03(+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.