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 29, 2004 3.485 3.495 3.469 3.473 431,269 -0.01(-0.18%)
Oct 28, 2004 3.498 3.514 3.447 3.479 446,818 -0.02(-0.54%)
Oct 27, 2004 3.444 3.507 3.441 3.498 727,032 -0.00(-0.09%)
Oct 26, 2004 3.542 3.542 3.392 3.501 1,441,688 -0.03(-0.80%)
Oct 25, 2004 3.592 3.618 3.488 3.529 838,419 -0.09(-2.44%)
Oct 22, 2004 3.750 3.766 3.595 3.618 958,692 -0.16(-4.17%)
Oct 21, 2004 3.781 3.844 3.734 3.775 426,191 +0.00(+0.00%)
Oct 20, 2004 3.810 3.819 3.703 3.775 1,103,083 -0.03(-0.91%)
Oct 19, 2004 3.838 3.860 3.794 3.810 340,826 +0.00(+0.08%)
Oct 18, 2004 3.829 3.860 3.785 3.807 359,866 +0.01(+0.25%)
Oct 15, 2004 3.835 3.876 3.797 3.797 446,501 -0.03(-0.82%)
Oct 14, 2004 3.898 3.914 3.803 3.829 364,944 -0.09(-2.41%)
Oct 13, 2004 3.851 3.939 3.844 3.923 588,353 +0.04(+1.06%)
Oct 12, 2004 3.813 3.892 3.778 3.882 419,844 +0.07(+1.73%)
Oct 11, 2004 3.876 3.892 3.781 3.816 372,560 -0.06(-1.62%)
Oct 08, 2004 3.766 3.879 3.766 3.879 639,128 +0.10(+2.67%)
Oct 07, 2004 3.747 3.810 3.728 3.778 538,848 +0.05(+1.44%)
Oct 06, 2004 3.854 3.857 3.718 3.725 1,089,120 -0.14(-3.59%)
Oct 05, 2004 3.907 3.923 3.826 3.863 750,833 -0.04(-1.13%)
Oct 04, 2004 3.952 3.964 3.892 3.907 655,630 -0.05(-1.20%)
Oct 01, 2004 3.895 3.983 3.876 3.955 665,150 +0.03(+0.80%)
Sep 30, 2004 3.838 3.952 3.838 3.923 512,191 +0.04(+1.14%)
Sep 29, 2004 3.860 3.955 3.844 3.879 569,313 -0.03(-0.73%)
Sep 28, 2004 3.977 3.986 3.866 3.907 820,014 -0.20(-4.98%)
Sep 27, 2004 4.175 4.175 4.068 4.112 938,065 -0.05(-1.21%)
Sep 24, 2004 4.188 4.191 4.144 4.163 638,176 -0.03(-0.60%)
Sep 23, 2004 4.197 4.207 4.182 4.188 350,029 +0.00(+0.00%)
Sep 22, 2004 4.213 4.219 4.175 4.188 651,187 -0.03(-0.67%)
Sep 21, 2004 4.226 4.251 4.213 4.216 621,992 -0.02(-0.37%)
Sep 20, 2004 4.251 4.251 4.210 4.232 781,932 +0.01(+0.30%)
Sep 17, 2004 4.226 4.232 4.207 4.219 982,176 -0.00(-0.07%)
Sep 16, 2004 4.200 4.223 4.175 4.223 603,903 +0.04(+1.06%)
Sep 15, 2004 4.182 4.200 4.160 4.178 347,807 +0.01(+0.23%)
Sep 14, 2004 4.191 4.210 4.160 4.169 617,231 -0.04(-0.90%)
Sep 13, 2004 4.128 4.235 4.112 4.207 1,486,434 -0.02(-0.37%)
Sep 10, 2004 4.286 4.295 4.065 4.223 3,724,653 -0.45(-9.64%)
Sep 09, 2004 4.566 4.679 4.560 4.673 810,176 +0.07(+1.58%)
Sep 08, 2004 4.563 4.629 4.531 4.601 449,992 +0.04(+0.83%)
Sep 07, 2004 4.503 4.566 4.478 4.563 551,859 +0.08(+1.69%)
Sep 03, 2004 4.446 4.516 4.446 4.487 673,718 +0.04(+0.92%)
Sep 02, 2004 4.459 4.471 4.399 4.446 411,911 +0.03(+0.64%)
Sep 01, 2004 4.440 4.503 4.415 4.418 918,073 -0.02(-0.43%)
Aug 31, 2004 4.405 4.475 4.396 4.437 735,918 +0.05(+1.22%)
Aug 30, 2004 4.380 4.396 4.355 4.383 356,058 +0.00(+0.00%)
Aug 27, 2004 4.368 4.402 4.352 4.383 398,582 +0.05(+1.09%)
Aug 26, 2004 4.402 4.402 4.292 4.336 567,409 -0.03(-0.79%)
Aug 25, 2004 4.349 4.371 4.323 4.371 251,018 +0.03(+0.58%)
Aug 24, 2004 4.352 4.380 4.301 4.345 395,409 +0.00(+0.07%)
Aug 23, 2004 4.311 4.364 4.286 4.342 378,590 +0.03(+0.73%)
Aug 20, 2004 4.260 4.314 4.254 4.311 381,763 +0.06(+1.33%)
Aug 19, 2004 4.327 4.380 4.238 4.254 601,682 -0.03(-0.81%)
Aug 18, 2004 4.245 4.317 4.223 4.289 626,752 +0.06(+1.34%)
Aug 17, 2004 4.219 4.260 4.219 4.232 309,409 +0.04(+1.05%)
Aug 16, 2004 4.122 4.235 4.109 4.188 563,283 +0.08(+2.00%)
Aug 13, 2004 4.147 4.147 4.097 4.106 335,114 -0.01(-0.31%)
Aug 12, 2004 4.160 4.160 4.100 4.119 303,697 +0.01(+0.23%)
Aug 11, 2004 4.200 4.219 4.090 4.109 533,770 -0.06(-1.44%)
Aug 10, 2004 4.163 4.219 4.150 4.169 383,032 -0.01(-0.15%)
Aug 09, 2004 4.282 4.286 4.175 4.175 430,634 -0.07(-1.56%)
Aug 06, 2004 4.254 4.311 4.207 4.241 558,523 -0.01(-0.15%)
Aug 05, 2004 4.248 4.276 4.191 4.248 269,106 +0.00(+0.00%)
Aug 04, 2004 4.245 4.270 4.197 4.248 207,224 +0.00(+0.07%)
Aug 03, 2004 4.182 4.276 4.144 4.245 438,250 +0.07(+1.74%)
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.