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, 2014 6.621 6.678 6.610 6.657 1,519,019 +0.04(+0.55%)
Apr 29, 2014 6.652 6.673 6.610 6.621 1,527,053 -0.04(-0.55%)
Apr 28, 2014 6.704 6.720 6.652 6.657 1,361,579 -0.05(-0.78%)
Apr 25, 2014 6.709 6.720 6.673 6.709 1,446,714 -0.01(-0.08%)
Apr 24, 2014 6.725 6.767 6.668 6.715 1,478,405 +0.00(+0.00%)
Apr 23, 2014 6.720 6.738 6.694 6.715 1,319,165 +0.02(+0.31%)
Apr 22, 2014 6.694 6.735 6.678 6.694 1,901,207 +0.03(+0.39%)
Apr 21, 2014 6.647 6.683 6.636 6.668 1,249,356 +0.04(+0.63%)
Apr 17, 2014 6.600 6.626 6.626 6.626 1,674,184 +0.02(+0.32%)
Apr 16, 2014 6.694 6.694 6.584 6.605 2,361,536 -0.06(-0.94%)
Apr 15, 2014 6.631 6.699 6.616 6.668 3,311,221 +0.04(+0.55%)
Apr 14, 2014 6.647 6.688 6.600 6.631 1,977,324 +0.02(+0.32%)
Apr 11, 2014 6.590 6.634 6.574 6.610 2,076,414 +0.02(+0.24%)
Apr 10, 2014 6.590 6.631 6.579 6.595 2,360,182 +0.02(+0.32%)
Apr 09, 2014 6.595 6.595 6.543 6.574 1,871,632 -0.02(-0.24%)
Apr 08, 2014 6.590 6.631 6.574 6.590 2,600,260 -0.01(-0.08%)
Apr 07, 2014 6.563 6.636 6.563 6.595 3,139,612 +0.02(+0.32%)
Apr 04, 2014 6.605 6.626 6.569 6.574 1,877,846 -0.01(-0.08%)
Apr 03, 2014 6.631 6.636 6.574 6.579 1,850,602 -0.04(-0.55%)
Apr 02, 2014 6.595 6.636 6.569 6.616 2,823,863 +0.03(+0.47%)
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.