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 (%)
Oct 31, 2003 4.175 4.207 4.156 4.207 484,265 +0.03(+0.68%)
Oct 30, 2003 4.144 4.185 4.097 4.178 507,113 +0.03(+0.84%)
Oct 29, 2003 4.033 4.144 4.033 4.144 427,460 +0.08(+1.94%)
Oct 28, 2003 3.974 4.081 3.945 4.065 378,907 +0.10(+2.54%)
Oct 27, 2003 3.974 4.018 3.942 3.964 535,040 -0.01(-0.24%)
Oct 24, 2003 4.018 4.033 3.939 3.974 579,468 -0.04(-1.10%)
Oct 23, 2003 4.081 4.087 4.018 4.018 556,302 -0.07(-1.77%)
Oct 22, 2003 4.125 4.141 4.090 4.090 749,563 -0.03(-0.69%)
Oct 21, 2003 4.115 4.125 4.103 4.119 284,656 +0.02(+0.54%)
Oct 20, 2003 4.109 4.119 4.090 4.097 233,881 +0.01(+0.15%)
Oct 17, 2003 4.128 4.131 4.090 4.090 286,877 -0.04(-0.92%)
Oct 16, 2003 4.128 4.128 4.100 4.128 330,988 +0.00(+0.08%)
Oct 15, 2003 4.128 4.128 4.103 4.125 364,309 +0.01(+0.23%)
Oct 14, 2003 4.090 4.122 4.093 4.115 273,232 +0.03(+0.62%)
Oct 13, 2003 4.100 4.128 4.093 4.090 292,590 -0.00(-0.08%)
Oct 10, 2003 4.100 4.119 4.081 4.093 274,818 -0.03(-0.76%)
Oct 09, 2003 4.090 4.125 4.081 4.125 287,512 +0.03(+0.69%)
Oct 08, 2003 4.097 4.100 4.074 4.097 456,021 +0.00(+0.00%)
Oct 07, 2003 4.021 4.097 4.005 4.097 622,626 +0.07(+1.72%)
Oct 06, 2003 3.970 4.030 3.970 4.027 406,833 +0.06(+1.51%)
Oct 03, 2003 3.967 3.983 3.923 3.967 356,693 +0.01(+0.16%)
Oct 02, 2003 3.926 3.986 3.907 3.961 440,154 +0.07(+1.78%)
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.