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 (%)
Sep 30, 2015 6.058 6.088 5.916 6.027 3,026,556 -0.02(-0.40%)
Sep 29, 2015 6.125 6.152 6.015 6.052 2,518,599 -0.07(-1.19%)
Sep 28, 2015 6.235 6.235 6.107 6.125 3,439,050 -0.13(-2.05%)
Sep 25, 2015 6.306 6.324 6.247 6.253 2,100,959 -0.04(-0.57%)
Sep 24, 2015 6.295 6.318 6.265 6.289 1,571,276 -0.02(-0.28%)
Sep 23, 2015 6.295 6.324 6.265 6.306 1,471,382 +0.04(+0.66%)
Sep 22, 2015 6.271 6.318 6.247 6.265 1,592,415 -0.04(-0.66%)
Sep 21, 2015 6.188 6.312 6.188 6.306 1,722,924 +0.12(+1.92%)
Sep 18, 2015 6.164 6.235 6.164 6.188 5,041,883 -0.02(-0.29%)
Sep 17, 2015 6.116 6.283 6.092 6.205 2,438,241 +0.08(+1.36%)
Sep 16, 2015 6.086 6.122 6.081 6.122 1,620,586 +0.04(+0.59%)
Sep 15, 2015 6.098 6.098 6.030 6.086 1,568,229 +0.00(+0.00%)
Sep 14, 2015 6.128 6.140 6.051 6.086 1,595,065 -0.04(-0.58%)
Sep 11, 2015 6.045 6.122 6.045 6.122 1,097,916 +0.07(+1.08%)
Sep 10, 2015 6.003 6.081 6.003 6.057 1,717,141 -0.03(-0.49%)
Sep 09, 2015 6.152 6.170 6.086 6.086 1,209,060 -0.04(-0.58%)
Sep 08, 2015 6.140 6.170 6.104 6.122 1,079,376 +0.02(+0.29%)
Sep 04, 2015 6.122 6.104 6.104 6.104 921,125 -0.05(-0.77%)
Sep 03, 2015 6.170 6.199 6.146 6.152 863,704 -0.01(-0.10%)
Sep 02, 2015 6.158 6.208 6.128 6.158 1,870,419 +0.00(+0.00%)
Sep 01, 2015 6.146 6.182 6.128 6.158 1,761,581 -0.04(-0.58%)
Aug 31, 2015 6.193 6.220 6.170 6.193 1,117,491 -0.03(-0.48%)
Aug 28, 2015 6.253 6.289 6.199 6.223 1,156,365 -0.03(-0.48%)
Aug 27, 2015 6.205 6.295 6.155 6.253 1,252,990 +0.07(+1.15%)
Aug 26, 2015 6.164 6.211 6.122 6.182 1,852,041 +0.08(+1.36%)
Aug 25, 2015 6.265 6.271 6.098 6.098 1,963,310 -0.09(-1.44%)
Aug 24, 2015 6.241 6.312 5.944 6.188 4,127,292 -0.17(-2.71%)
Aug 21, 2015 6.419 6.491 6.324 6.360 2,699,607 -0.10(-1.56%)
Aug 20, 2015 6.419 6.514 6.401 6.461 1,924,922 +0.05(+0.74%)
Aug 19, 2015 6.449 6.461 6.413 6.413 2,252,836 -0.04(-0.55%)
Aug 18, 2015 6.431 6.485 6.419 6.449 1,198,527 +0.00(+0.00%)
Aug 17, 2015 6.425 6.449 6.419 6.449 1,888,037 +0.02(+0.37%)
Aug 14, 2015 6.425 6.461 6.406 6.425 1,532,408 -0.02(-0.28%)
Aug 13, 2015 6.479 6.491 6.434 6.443 1,217,008 -0.04(-0.55%)
Aug 12, 2015 6.443 6.485 6.429 6.479 2,053,222 +0.01(+0.18%)
Aug 11, 2015 6.396 6.485 6.377 6.467 1,298,451 +0.05(+0.83%)
Aug 10, 2015 6.491 6.508 6.384 6.413 3,221,319 -0.08(-1.19%)
Aug 07, 2015 6.497 6.526 6.479 6.491 2,189,841 -0.02(-0.37%)
Aug 06, 2015 6.526 6.550 6.449 6.514 2,289,888 -0.01(-0.18%)
Aug 05, 2015 6.538 6.562 6.503 6.526 1,878,905 -0.01(-0.18%)
Aug 04, 2015 6.568 6.598 6.526 6.538 2,067,968 -0.02(-0.36%)
Aug 03, 2015 6.574 6.663 6.538 6.562 3,122,729 -0.02(-0.27%)
Jul 31, 2015 6.615 6.663 6.574 6.580 3,139,050 -0.03(-0.45%)
Jul 30, 2015 6.717 6.717 6.568 6.610 5,900,768 -0.18(-2.63%)
Jul 29, 2015 6.782 6.824 6.749 6.788 1,618,368 +0.01(+0.09%)
Jul 28, 2015 6.722 6.815 6.717 6.782 1,592,474 +0.05(+0.79%)
Jul 27, 2015 6.675 6.740 6.675 6.728 2,374,615 +0.04(+0.62%)
Jul 24, 2015 6.764 6.809 6.687 6.687 1,521,531 -0.10(-1.40%)
Jul 23, 2015 6.835 6.841 6.770 6.782 1,709,520 -0.05(-0.70%)
Jul 22, 2015 6.835 6.853 6.796 6.829 1,321,819 -0.01(-0.09%)
Jul 21, 2015 6.853 6.883 6.826 6.835 1,192,751 -0.03(-0.43%)
Jul 20, 2015 6.895 6.895 6.835 6.865 1,071,960 -0.01(-0.17%)
Jul 17, 2015 6.895 6.895 6.841 6.877 1,417,287 -0.01(-0.17%)
Jul 16, 2015 6.901 6.942 6.871 6.889 1,057,678 +0.01(+0.09%)
Jul 15, 2015 6.871 6.901 6.829 6.883 1,225,326 +0.01(+0.09%)
Jul 14, 2015 6.871 6.913 6.865 6.877 1,090,251 +0.01(+0.17%)
Jul 13, 2015 6.865 6.877 6.806 6.865 1,284,976 +0.01(+0.17%)
Jul 10, 2015 6.853 6.901 6.835 6.853 1,449,019 +0.01(+0.09%)
Jul 09, 2015 6.954 6.960 6.841 6.847 1,656,737 -0.08(-1.20%)
Jul 08, 2015 6.925 6.983 6.889 6.930 2,063,488 -0.02(-0.26%)
Jul 07, 2015 6.835 6.954 6.835 6.948 2,298,100 +0.18(+2.72%)
Jul 06, 2015 6.657 6.764 6.645 6.764 1,352,086 +0.08(+1.16%)
Jul 02, 2015 6.722 6.687 6.687 6.687 2,261,174 -0.01(-0.18%)
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.