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 28, 2017 11.31 11.34 11.03 11.14 1,035,842 -0.20(-1.76%)
Apr 27, 2017 11.00 11.34 10.98 11.34 1,581,605 +0.40(+3.66%)
Apr 26, 2017 10.87 10.99 10.82 10.94 966,148 +0.07(+0.64%)
Apr 25, 2017 10.80 10.92 10.78 10.87 880,427 +0.08(+0.74%)
Apr 24, 2017 10.77 10.81 10.72 10.79 806,258 +0.02(+0.19%)
Apr 21, 2017 10.74 10.83 10.70 10.77 594,464 +0.08(+0.75%)
Apr 20, 2017 10.83 10.89 10.69 10.69 775,460 -0.11(-1.02%)
Apr 19, 2017 10.86 10.90 10.77 10.80 556,079 -0.06(-0.55%)
Apr 18, 2017 10.83 10.86 10.75 10.86 616,824 +0.04(+0.37%)
Apr 17, 2017 10.67 10.82 10.66 10.82 382,686 +0.18(+1.69%)
Apr 13, 2017 10.66 10.70 10.61 10.64 337,683 -0.01(-0.09%)
Apr 12, 2017 10.71 10.71 10.61 10.65 366,040 -0.06(-0.56%)
Apr 11, 2017 10.58 10.76 10.52 10.71 601,006 +0.14(+1.32%)
Apr 10, 2017 10.52 10.60 10.50 10.57 1,255,718 +0.04(+0.38%)
Apr 07, 2017 10.56 10.67 10.53 10.53 753,227 -0.05(-0.47%)
Apr 06, 2017 10.46 10.58 10.41 10.58 508,179 +0.11(+1.05%)
Apr 05, 2017 10.55 10.60 10.43 10.47 745,300 -0.08(-0.76%)
Apr 04, 2017 10.52 10.56 10.47 10.55 708,512 +0.02(+0.19%)
Apr 03, 2017 10.54 10.55 10.44 10.53 714,750 -0.01(-0.09%)
Mar 31, 2017 10.47 10.54 10.47 10.54 951,010 +0.06(+0.57%)
Mar 30, 2017 10.55 10.58 10.47 10.48 492,213 -0.07(-0.66%)
Mar 29, 2017 10.39 10.55 10.39 10.55 559,902 -0.06(-0.57%)
Mar 28, 2017 10.48 10.61 10.47 10.61 610,576 +0.13(+1.24%)
Mar 27, 2017 10.40 10.48 10.40 10.48 570,841 +0.06(+0.58%)
Mar 24, 2017 10.43 10.53 10.41 10.42 539,045 -0.03(-0.29%)
Mar 23, 2017 10.46 10.53 10.43 10.45 434,289 -0.02(-0.19%)
Mar 22, 2017 10.45 10.49 10.36 10.47 599,947 +0.02(+0.19%)
Mar 21, 2017 10.55 10.57 10.44 10.45 709,418 -0.09(-0.85%)
Mar 20, 2017 10.51 10.56 10.40 10.54 615,075 +0.06(+0.57%)
Mar 17, 2017 10.38 10.48 10.35 10.48 2,705,665 +0.10(+0.96%)
Mar 16, 2017 10.41 10.46 10.30 10.38 1,313,669 -0.04(-0.38%)
Mar 15, 2017 10.30 10.53 10.30 10.42 1,050,316 +0.13(+1.26%)
Mar 14, 2017 10.32 10.39 10.29 10.29 658,950 -0.05(-0.48%)
Mar 13, 2017 10.35 10.57 10.33 10.34 953,997 +0.01(+0.10%)
Mar 10, 2017 10.16 10.37 10.16 10.33 478,247 +0.14(+1.37%)
Mar 09, 2017 10.25 10.35 10.18 10.19 557,177 -0.02(-0.20%)
Mar 08, 2017 10.51 10.51 10.21 10.21 833,513 -0.28(-2.67%)
Mar 07, 2017 10.54 10.61 10.48 10.49 440,921 -0.06(-0.57%)
Mar 06, 2017 10.57 10.61 10.49 10.55 489,376 -0.03(-0.28%)
Mar 03, 2017 10.65 10.67 10.57 10.58 521,193 -0.11(-1.03%)
Mar 02, 2017 10.64 10.71 10.61 10.69 626,533 +0.05(+0.47%)
Mar 01, 2017 10.61 10.68 10.56 10.64 843,324 +0.06(+0.57%)
Feb 28, 2017 10.56 10.65 10.52 10.58 611,527 +0.03(+0.28%)
Feb 27, 2017 10.49 10.60 10.49 10.55 614,544 +0.05(+0.48%)
Feb 24, 2017 10.52 10.53 10.46 10.50 468,789 +0.00(+0.00%)
Feb 23, 2017 10.48 10.55 10.45 10.50 1,208,486 +0.04(+0.38%)
Feb 22, 2017 10.42 10.47 10.38 10.46 739,127 +0.06(+0.58%)
Feb 21, 2017 10.45 10.51 10.40 10.40 786,029 -0.09(-0.86%)
Feb 17, 2017 10.49 10.49 10.49 0 -0.06(-0.57%)
Feb 16, 2017 10.50 10.58 10.48 10.55 904,440 +0.09(+0.86%)
Feb 15, 2017 10.46 10.50 10.39 10.46 702,247 -0.04(-0.38%)
Feb 14, 2017 10.53 10.56 10.45 10.50 858,364 -0.04(-0.38%)
Feb 13, 2017 10.60 10.65 10.53 10.54 603,957 -0.04(-0.38%)
Feb 10, 2017 10.56 10.62 10.54 10.58 592,045 +0.04(+0.38%)
Feb 09, 2017 10.57 10.62 10.52 10.54 638,811 -0.03(-0.28%)
Feb 08, 2017 10.52 10.59 10.44 10.57 534,988 +0.00(+0.00%)
Feb 07, 2017 10.42 10.60 10.38 10.57 873,374 -0.13(-1.21%)
Feb 06, 2017 10.62 10.71 10.60 10.70 610,095 +0.10(+0.94%)
Feb 03, 2017 10.69 10.69 10.58 10.60 616,435 -0.01(-0.09%)
Feb 02, 2017 10.60 10.65 10.55 10.61 892,503 +0.03(+0.28%)
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.