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 (%)
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%)
Feb 01, 2006 2.360 2.376 2.335 2.363 454,117 +0.01(+0.40%)
Jan 31, 2006 2.310 2.363 2.288 2.354 525,519 +0.05(+2.20%)
Jan 30, 2006 2.322 2.322 2.285 2.303 252,922 -0.03(-1.23%)
Jan 27, 2006 2.319 2.392 2.297 2.332 767,017 +0.02(+0.82%)
Jan 26, 2006 2.329 2.329 2.275 2.313 223,092 -0.00(-0.14%)
Jan 25, 2006 2.313 2.348 2.304 2.316 230,708 -0.00(-0.14%)
Jan 24, 2006 2.297 2.319 2.288 2.319 177,712 +0.00(+0.00%)
Jan 23, 2006 2.354 2.379 2.316 2.319 268,472 -0.04(-1.74%)
Jan 20, 2006 2.348 2.367 2.326 2.360 593,113 +0.03(+1.22%)
Jan 19, 2006 2.288 2.332 2.285 2.332 367,483 +0.04(+1.79%)
Jan 18, 2006 2.285 2.322 2.266 2.291 254,509 +0.01(+0.28%)
Jan 17, 2006 2.379 2.379 2.250 2.285 646,744 -0.13(-5.23%)
Jan 13, 2006 2.389 2.414 2.332 2.411 629,608 +0.02(+0.92%)
Jan 12, 2006 2.363 2.392 2.313 2.389 568,678 +0.05(+2.02%)
Jan 11, 2006 2.250 2.344 2.250 2.341 577,881 +0.08(+3.34%)
Jan 10, 2006 2.196 2.266 2.191 2.266 565,822 +0.02(+0.98%)
Jan 09, 2006 2.225 2.269 2.225 2.244 520,442 +0.01(+0.56%)
Jan 06, 2006 2.222 2.269 2.222 2.231 368,435 -0.02(-0.98%)
Jan 05, 2006 2.228 2.256 2.209 2.253 391,918 +0.05(+2.14%)
Jan 04, 2006 2.159 2.253 2.159 2.206 707,674 -0.02(-0.71%)
Jan 03, 2006 1.985 2.244 1.985 2.222 2,170,942 +0.39(+21.34%)
Dec 30, 2005 1.793 1.840 1.777 1.831 1,021,209 -0.01(-0.34%)
Dec 29, 2005 1.862 1.869 1.812 1.837 553,446 -0.03(-1.35%)
Dec 28, 2005 1.862 1.875 1.837 1.862 603,903 -0.01(-0.34%)
Dec 27, 2005 1.919 1.919 1.859 1.869 1,003,120 -0.05(-2.63%)
Dec 23, 2005 1.869 1.922 1.865 1.919 666,102 +0.03(+1.84%)
Dec 22, 2005 1.784 1.888 1.765 1.884 820,966 +0.10(+5.84%)
Dec 21, 2005 1.774 1.796 1.727 1.780 807,637 +0.00(+0.00%)
Dec 20, 2005 1.796 1.802 1.708 1.780 601,364 -0.02(-0.88%)
Dec 19, 2005 1.828 1.831 1.796 1.796 364,309 -0.03(-1.72%)
Dec 16, 2005 1.834 1.853 1.818 1.828 365,261 +0.00(+0.00%)
Dec 15, 2005 1.862 1.881 1.821 1.828 619,136 -0.06(-3.17%)
Dec 14, 2005 1.865 1.891 1.859 1.888 365,579 +0.02(+0.84%)
Dec 13, 2005 1.878 1.910 1.859 1.872 552,811 -0.01(-0.67%)
Dec 12, 2005 1.828 1.891 1.828 1.884 862,538 +0.07(+3.64%)
Dec 09, 2005 1.906 1.906 1.818 1.818 1,097,054 -0.07(-3.83%)
Dec 08, 2005 1.903 1.916 1.875 1.891 477,918 +0.02(+1.01%)
Dec 07, 2005 1.869 1.884 1.828 1.872 404,929 +0.01(+0.34%)
Dec 06, 2005 1.891 1.925 1.834 1.865 1,054,847 -0.04(-2.15%)
Dec 05, 2005 1.910 1.941 1.875 1.906 376,686 -0.03(-1.79%)
Dec 02, 2005 1.966 1.973 1.900 1.941 429,047 -0.02(-0.96%)
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.