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, 2005 1.938 1.938 1.875 1.925 330,036 -0.01(-0.65%)
Oct 28, 2005 1.840 1.963 1.787 1.938 791,453 +0.11(+6.22%)
Oct 27, 2005 1.847 1.862 1.802 1.825 529,327 -0.03(-1.70%)
Oct 26, 2005 1.891 1.910 1.831 1.856 569,947 -0.08(-3.91%)
Oct 25, 2005 1.966 1.969 1.913 1.932 385,888 -0.04(-1.92%)
Oct 24, 2005 1.963 1.995 1.960 1.969 365,261 -0.01(-0.64%)
Oct 21, 2005 1.969 2.048 1.966 1.982 557,888 -0.05(-2.63%)
Oct 20, 2005 2.029 2.048 2.010 2.036 316,073 -0.02(-0.92%)
Oct 19, 2005 2.064 2.067 2.033 2.055 405,564 -0.01(-0.61%)
Oct 18, 2005 2.073 2.118 2.058 2.067 312,582 -0.01(-0.30%)
Oct 17, 2005 2.105 2.124 2.058 2.073 232,929 -0.06(-2.66%)
Oct 14, 2005 2.064 2.130 2.061 2.130 667,054 +0.05(+2.42%)
Oct 13, 2005 2.089 2.089 2.058 2.080 364,944 -0.01(-0.30%)
Oct 12, 2005 2.083 2.108 2.080 2.086 472,523 -0.01(-0.45%)
Oct 11, 2005 2.127 2.127 2.096 2.096 670,228 -0.01(-0.30%)
Oct 10, 2005 2.127 2.133 2.096 2.102 244,036 -0.03(-1.19%)
Oct 07, 2005 2.136 2.155 2.086 2.127 254,826 -0.01(-0.44%)
Oct 06, 2005 2.114 2.146 2.114 2.136 236,737 +0.02(+1.04%)
Oct 05, 2005 2.105 2.146 2.058 2.114 515,999 +0.00(+0.00%)
Oct 04, 2005 2.174 2.190 2.099 2.114 603,586 +0.00(+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.