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 (%)
Aug 29, 2014 7.029 7.067 7.067 7.067 1,045,375 +0.04(+0.53%)
Aug 28, 2014 6.997 7.051 6.992 7.029 835,821 +0.02(+0.23%)
Aug 27, 2014 7.029 7.029 6.970 7.013 1,363,616 -0.02(-0.23%)
Aug 26, 2014 6.987 7.029 6.986 7.029 1,641,763 +0.05(+0.69%)
Aug 25, 2014 7.003 7.003 6.965 6.981 767,207 +0.00(+0.00%)
Aug 22, 2014 7.003 7.003 6.949 6.981 992,511 -0.01(-0.08%)
Aug 21, 2014 6.997 7.019 6.970 6.987 1,593,435 +0.01(+0.08%)
Aug 20, 2014 6.970 7.003 6.954 6.981 1,554,286 +0.02(+0.23%)
Aug 19, 2014 6.997 7.019 6.954 6.965 1,260,012 -0.03(-0.38%)
Aug 18, 2014 7.003 7.013 6.970 6.992 1,623,162 +0.02(+0.23%)
Aug 15, 2014 6.987 6.997 6.944 6.976 3,555,959 +0.01(+0.08%)
Aug 14, 2014 6.976 7.003 6.965 6.970 1,252,113 -0.01(-0.15%)
Aug 13, 2014 6.965 6.992 6.965 6.981 1,328,215 +0.04(+0.54%)
Aug 12, 2014 6.944 6.970 6.928 6.944 1,032,399 -0.01(-0.08%)
Aug 11, 2014 6.938 6.976 6.938 6.949 1,655,619 +0.01(+0.15%)
Aug 08, 2014 6.912 6.949 6.890 6.938 1,161,212 +0.03(+0.39%)
Aug 07, 2014 6.928 6.960 6.890 6.912 1,256,831 +0.02(+0.23%)
Aug 06, 2014 6.848 6.896 6.842 6.896 1,227,799 +0.05(+0.70%)
Aug 05, 2014 6.874 6.880 6.848 6.848 1,096,557 -0.03(-0.39%)
Aug 04, 2014 6.853 6.880 6.842 6.874 1,651,313 +0.02(+0.23%)
Aug 01, 2014 6.842 6.869 6.826 6.858 2,077,206 -0.01(-0.08%)
Jul 31, 2014 6.896 6.960 6.842 6.864 2,713,588 -0.06(-0.93%)
Jul 30, 2014 7.045 7.045 6.922 6.928 2,345,909 -0.11(-1.52%)
Jul 29, 2014 7.056 7.077 7.035 7.035 895,473 -0.02(-0.30%)
Jul 28, 2014 7.040 7.067 7.029 7.056 1,021,135 +0.04(+0.53%)
Jul 25, 2014 7.003 7.035 6.981 7.019 1,220,036 +0.01(+0.15%)
Jul 24, 2014 7.045 7.056 7.003 7.008 1,709,115 -0.04(-0.61%)
Jul 23, 2014 7.067 7.077 7.040 7.051 1,157,887 -0.02(-0.30%)
Jul 22, 2014 7.088 7.099 7.067 7.072 1,020,346 -0.01(-0.08%)
Jul 21, 2014 7.083 7.104 7.056 7.077 1,245,309 -0.02(-0.23%)
Jul 18, 2014 7.051 7.115 7.051 7.093 1,605,537 +0.05(+0.68%)
Jul 17, 2014 7.061 7.083 7.035 7.045 1,407,313 -0.03(-0.38%)
Jul 16, 2014 7.077 7.104 7.056 7.072 975,452 -0.02(-0.23%)
Jul 15, 2014 7.093 7.119 7.061 7.088 1,657,365 +0.01(+0.08%)
Jul 14, 2014 7.061 7.099 7.051 7.083 1,540,357 +0.04(+0.53%)
Jul 11, 2014 7.067 7.072 7.035 7.045 1,215,742 -0.02(-0.30%)
Jul 10, 2014 7.008 7.072 7.008 7.067 2,367,638 +0.04(+0.53%)
Jul 09, 2014 6.987 7.035 6.949 7.029 1,467,687 +0.03(+0.46%)
Jul 08, 2014 6.880 6.997 6.864 6.997 2,290,346 +0.13(+1.95%)
Jul 07, 2014 6.901 6.922 6.821 6.864 1,936,009 -0.03(-0.47%)
Jul 03, 2014 6.906 6.896 6.896 6.896 1,008,147 -0.03(-0.46%)
Jul 02, 2014 6.922 6.938 6.890 6.928 1,837,376 +0.00(+0.00%)
Jul 01, 2014 7.029 7.045 6.922 6.928 2,840,221 -0.10(-1.44%)
Jun 30, 2014 7.003 7.040 7.003 7.029 1,294,327 +0.01(+0.15%)
Jun 27, 2014 6.960 7.019 6.960 7.019 1,577,747 +0.03(+0.46%)
Jun 26, 2014 6.970 6.997 6.949 6.987 2,935,669 +0.04(+0.62%)
Jun 25, 2014 6.949 6.954 6.918 6.944 2,253,746 -0.01(-0.15%)
Jun 24, 2014 6.939 6.985 6.928 6.954 1,529,552 +0.02(+0.23%)
Jun 23, 2014 6.975 6.980 6.933 6.939 1,435,530 -0.02(-0.22%)
Jun 20, 2014 6.954 6.959 6.886 6.954 2,911,150 +0.03(+0.45%)
Jun 19, 2014 6.902 6.944 6.902 6.923 1,197,065 +0.02(+0.30%)
Jun 18, 2014 6.933 6.939 6.884 6.902 1,163,105 -0.02(-0.23%)
Jun 17, 2014 6.928 6.966 6.918 6.918 1,546,501 -0.03(-0.38%)
Jun 16, 2014 6.954 6.996 6.933 6.944 1,444,131 -0.01(-0.07%)
Jun 13, 2014 6.933 6.965 6.907 6.949 1,359,573 +0.02(+0.23%)
Jun 12, 2014 6.928 6.944 6.892 6.933 1,787,145 +0.01(+0.15%)
Jun 11, 2014 6.897 6.923 6.881 6.923 1,287,503 +0.02(+0.23%)
Jun 10, 2014 6.918 6.928 6.892 6.907 1,433,916 -0.01(-0.08%)
Jun 06, 2014 6.912 6.954 6.902 6.912 1,844,553 +0.03(+0.45%)
Jun 05, 2014 6.829 6.892 6.829 6.881 1,700,558 +0.03(+0.46%)
Jun 04, 2014 6.840 6.850 6.798 6.850 1,149,051 +0.02(+0.23%)
Jun 03, 2014 6.803 6.845 6.790 6.834 2,013,113 +0.01(+0.15%)
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.