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, 2015 6.817 6.846 6.742 6.742 2,357,057 -0.05(-0.77%)
Apr 29, 2015 6.835 6.852 6.783 6.794 1,277,273 -0.06(-0.93%)
Apr 28, 2015 6.910 6.922 6.829 6.858 1,578,386 -0.05(-0.75%)
Apr 27, 2015 6.927 6.942 6.904 6.910 1,636,334 -0.02(-0.25%)
Apr 24, 2015 6.916 6.948 6.907 6.927 946,996 +0.01(+0.08%)
Apr 23, 2015 6.887 6.933 6.875 6.922 1,249,232 +0.03(+0.50%)
Apr 22, 2015 6.910 6.916 6.858 6.887 911,861 -0.02(-0.34%)
Apr 21, 2015 6.939 6.945 6.904 6.910 965,072 -0.02(-0.33%)
Apr 20, 2015 6.922 6.945 6.904 6.933 799,360 +0.04(+0.59%)
Apr 17, 2015 6.904 6.939 6.881 6.893 1,644,611 -0.03(-0.42%)
Apr 16, 2015 6.893 6.939 6.872 6.922 947,463 +0.03(+0.42%)
Apr 15, 2015 6.904 6.945 6.893 6.893 948,783 -0.01(-0.08%)
Apr 14, 2015 6.887 6.927 6.875 6.898 910,183 +0.01(+0.17%)
Apr 13, 2015 6.893 6.928 6.875 6.887 692,522 -0.01(-0.08%)
Apr 10, 2015 6.887 6.950 6.858 6.893 1,183,531 +0.05(+0.76%)
Apr 09, 2015 6.875 6.887 6.835 6.841 1,133,686 -0.03(-0.50%)
Apr 08, 2015 6.852 6.881 6.823 6.875 1,047,702 +0.02(+0.34%)
Apr 07, 2015 6.904 6.916 6.835 6.852 982,538 -0.05(-0.75%)
Apr 06, 2015 6.858 6.910 6.846 6.904 887,645 +0.07(+1.02%)
Apr 02, 2015 6.817 6.835 6.835 6.835 857,400 +0.02(+0.25%)
Apr 01, 2015 6.812 6.846 6.771 6.817 1,104,299 +0.01(+0.09%)
Mar 31, 2015 6.829 6.852 6.812 6.812 1,246,743 -0.02(-0.34%)
Mar 30, 2015 6.829 6.864 6.817 6.835 1,281,982 +0.00(+0.00%)
Mar 27, 2015 6.864 6.927 6.829 6.835 1,622,163 -0.03(-0.51%)
Mar 26, 2015 6.864 6.932 6.853 6.869 4,010,453 +0.00(+0.00%)
Mar 25, 2015 6.903 6.932 6.864 6.869 2,293,608 -0.05(-0.65%)
Mar 24, 2015 6.920 6.937 6.881 6.915 1,085,437 -0.02(-0.33%)
Mar 23, 2015 6.909 6.954 6.898 6.937 1,704,351 +0.02(+0.24%)
Mar 20, 2015 6.824 6.934 6.824 6.920 3,903,956 +0.11(+1.66%)
Mar 19, 2015 6.824 6.886 6.779 6.807 3,102,498 -0.01(-0.17%)
Mar 18, 2015 6.695 6.869 6.666 6.819 2,660,997 +0.12(+1.85%)
Mar 17, 2015 6.638 6.706 6.627 6.695 1,483,052 +0.06(+0.85%)
Mar 16, 2015 6.593 6.678 6.593 6.638 914,512 +0.05(+0.77%)
Mar 13, 2015 6.644 6.644 6.565 6.587 1,270,195 -0.04(-0.60%)
Mar 12, 2015 6.554 6.627 6.554 6.627 959,347 +0.07(+1.12%)
Mar 11, 2015 6.565 6.582 6.514 6.554 1,228,219 -0.02(-0.26%)
Mar 10, 2015 6.582 6.599 6.554 6.571 784,775 -0.03(-0.43%)
Mar 09, 2015 6.627 6.678 6.542 6.599 1,515,778 -0.01(-0.17%)
Mar 06, 2015 6.700 6.728 6.604 6.610 2,132,636 -0.14(-2.09%)
Mar 05, 2015 6.774 6.785 6.740 6.751 772,639 -0.02(-0.33%)
Mar 04, 2015 6.757 6.774 6.734 6.774 745,021 +0.02(+0.25%)
Mar 03, 2015 6.745 6.768 6.745 6.757 887,531 +0.00(+0.00%)
Mar 02, 2015 6.751 6.799 6.728 6.757 1,121,786 +0.01(+0.08%)
Feb 27, 2015 6.712 6.751 6.712 6.751 1,364,529 +0.03(+0.42%)
Feb 26, 2015 6.757 6.762 6.700 6.723 1,166,036 -0.02(-0.33%)
Feb 25, 2015 6.712 6.779 6.712 6.745 1,073,880 +0.02(+0.25%)
Feb 24, 2015 6.712 6.745 6.695 6.728 1,241,705 -0.02(-0.33%)
Feb 23, 2015 6.757 6.762 6.712 6.751 1,318,246 +0.01(+0.17%)
Feb 20, 2015 6.689 6.751 6.689 6.740 1,231,008 +0.04(+0.59%)
Feb 19, 2015 6.728 6.757 6.683 6.700 960,400 -0.03(-0.42%)
Feb 18, 2015 6.728 6.728 6.661 6.728 1,054,584 +0.02(+0.34%)
Feb 17, 2015 6.661 6.751 6.661 6.706 981,138 +0.03(+0.42%)
Feb 13, 2015 6.678 6.678 6.678 6.678 886,884 +0.01(+0.17%)
Feb 12, 2015 6.616 6.695 6.610 6.666 1,161,113 +0.06(+0.94%)
Feb 11, 2015 6.633 6.655 6.593 6.604 1,475,120 -0.02(-0.26%)
Feb 10, 2015 6.644 6.664 6.576 6.621 1,649,082 -0.02(-0.34%)
Feb 09, 2015 6.650 6.695 6.630 6.644 1,148,403 +0.00(+0.00%)
Feb 06, 2015 6.717 6.728 6.613 6.644 3,288,369 -0.08(-1.17%)
Feb 05, 2015 6.712 6.745 6.703 6.723 2,074,471 +0.01(+0.08%)
Feb 04, 2015 6.774 6.779 6.712 6.717 1,532,785 -0.06(-0.92%)
Feb 03, 2015 6.728 6.824 6.700 6.779 2,282,321 +0.05(+0.75%)
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.