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 (%)
Oct 30, 2009 4.153 4.194 4.076 4.147 2,727,920 -0.02(-0.45%)
Oct 29, 2009 4.128 4.248 4.049 4.166 3,353,730 +0.14(+3.44%)
Oct 28, 2009 4.100 4.150 4.024 4.027 3,352,835 -0.09(-2.22%)
Oct 27, 2009 4.166 4.188 4.103 4.119 1,922,901 -0.03(-0.68%)
Oct 26, 2009 4.175 4.210 4.128 4.147 2,216,208 -0.02(-0.38%)
Oct 23, 2009 4.191 4.200 4.153 4.163 2,305,245 -0.10(-2.44%)
Oct 22, 2009 4.191 4.270 4.021 4.267 3,900,674 +0.07(+1.65%)
Oct 21, 2009 4.254 4.308 4.191 4.197 2,859,846 -0.04(-1.04%)
Oct 20, 2009 4.254 4.270 4.241 4.241 2,481,754 -0.07(-1.68%)
Oct 19, 2009 4.235 4.333 4.235 4.314 3,105,501 +0.08(+1.78%)
Oct 16, 2009 4.298 4.314 4.238 4.238 4,502,562 -0.08(-1.82%)
Oct 15, 2009 4.390 4.415 4.276 4.317 3,811,234 -0.09(-1.93%)
Oct 14, 2009 4.386 4.408 4.349 4.402 2,238,885 +0.07(+1.60%)
Oct 13, 2009 4.437 4.437 4.270 4.333 3,303,400 -0.11(-2.41%)
Oct 12, 2009 4.418 4.449 4.412 4.440 1,746,388 +0.01(+0.28%)
Oct 09, 2009 4.412 4.437 4.377 4.427 2,207,116 +0.01(+0.21%)
Oct 08, 2009 4.358 4.431 4.358 4.418 2,202,715 +0.08(+1.74%)
Oct 07, 2009 4.349 4.380 4.301 4.342 2,289,978 -0.01(-0.22%)
Oct 06, 2009 4.386 4.415 4.301 4.352 2,965,772 -0.02(-0.36%)
Oct 05, 2009 4.339 4.393 4.339 4.368 2,719,590 +0.06(+1.32%)
Oct 02, 2009 4.254 4.355 4.178 4.311 4,139,544 +0.02(+0.44%)
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.