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 28, 2017 7.974 7.995 7.777 7.854 1,469,192 -0.14(-1.76%)
Apr 27, 2017 7.755 7.995 7.741 7.995 2,243,278 +0.28(+3.66%)
Apr 26, 2017 7.664 7.748 7.629 7.713 1,370,341 +0.05(+0.64%)
Apr 25, 2017 7.614 7.699 7.600 7.664 1,248,758 +0.06(+0.74%)
Apr 24, 2017 7.593 7.622 7.562 7.607 1,143,560 +0.01(+0.19%)
Apr 21, 2017 7.572 7.636 7.544 7.593 843,161 +0.06(+0.75%)
Apr 20, 2017 7.636 7.678 7.537 7.537 1,099,878 -0.08(-1.02%)
Apr 19, 2017 7.657 7.685 7.593 7.614 788,717 -0.04(-0.55%)
Apr 18, 2017 7.636 7.657 7.579 7.657 874,876 +0.03(+0.37%)
Apr 17, 2017 7.523 7.629 7.516 7.629 542,784 +0.13(+1.69%)
Apr 13, 2017 7.516 7.544 7.480 7.502 478,954 -0.01(-0.09%)
Apr 12, 2017 7.551 7.551 7.480 7.509 519,175 -0.04(-0.56%)
Apr 11, 2017 7.459 7.586 7.417 7.551 852,440 +0.10(+1.32%)
Apr 10, 2017 7.417 7.473 7.403 7.452 1,781,055 +0.03(+0.38%)
Apr 07, 2017 7.445 7.523 7.424 7.424 1,068,344 -0.04(-0.47%)
Apr 06, 2017 7.375 7.459 7.339 7.459 720,778 +0.08(+1.05%)
Apr 05, 2017 7.438 7.473 7.354 7.382 1,057,100 -0.06(-0.76%)
Apr 04, 2017 7.417 7.445 7.382 7.438 1,004,922 +0.01(+0.19%)
Apr 03, 2017 7.431 7.438 7.361 7.424 1,013,769 -0.01(-0.09%)
Mar 31, 2017 7.382 7.431 7.382 7.431 1,348,870 +0.04(+0.57%)
Mar 30, 2017 7.438 7.459 7.382 7.389 698,133 -0.05(-0.66%)
Mar 29, 2017 7.325 7.438 7.325 7.438 794,140 +0.11(+1.44%)
Mar 28, 2017 7.243 7.332 7.236 7.332 883,501 +0.09(+1.24%)
Mar 27, 2017 7.187 7.243 7.187 7.243 826,004 +0.04(+0.58%)
Mar 24, 2017 7.208 7.277 7.198 7.201 779,995 -0.02(-0.29%)
Mar 23, 2017 7.229 7.277 7.208 7.222 628,414 -0.01(-0.19%)
Mar 22, 2017 7.222 7.250 7.160 7.236 868,120 +0.01(+0.19%)
Mar 21, 2017 7.291 7.308 7.215 7.222 1,026,524 -0.06(-0.85%)
Mar 20, 2017 7.263 7.298 7.187 7.284 890,011 +0.04(+0.57%)
Mar 17, 2017 7.173 7.243 7.149 7.243 3,915,086 +0.07(+0.96%)
Mar 16, 2017 7.194 7.229 7.122 7.173 1,900,873 -0.03(-0.38%)
Mar 15, 2017 7.118 7.277 7.118 7.201 1,519,803 +0.09(+1.26%)
Mar 14, 2017 7.132 7.180 7.111 7.111 953,497 -0.03(-0.48%)
Mar 13, 2017 7.153 7.305 7.139 7.146 1,380,429 +0.01(+0.10%)
Mar 10, 2017 7.021 7.167 7.021 7.139 692,021 +0.10(+1.37%)
Mar 09, 2017 7.084 7.153 7.035 7.042 806,232 -0.01(-0.20%)
Mar 08, 2017 7.263 7.263 7.056 7.056 1,206,089 -0.19(-2.67%)
Mar 07, 2017 7.284 7.332 7.243 7.250 638,010 -0.04(-0.57%)
Mar 06, 2017 7.305 7.332 7.250 7.291 708,125 -0.02(-0.28%)
Mar 03, 2017 7.360 7.374 7.305 7.312 754,164 -0.08(-1.03%)
Mar 02, 2017 7.353 7.402 7.329 7.388 906,590 +0.03(+0.47%)
Mar 01, 2017 7.332 7.381 7.298 7.353 1,220,286 +0.04(+0.57%)
Feb 28, 2017 7.298 7.360 7.270 7.312 884,877 +0.02(+0.28%)
Feb 27, 2017 7.250 7.326 7.250 7.291 889,242 +0.03(+0.48%)
Feb 24, 2017 7.270 7.277 7.229 7.256 678,335 +0.00(+0.00%)
Feb 23, 2017 7.243 7.291 7.222 7.256 1,748,674 +0.03(+0.38%)
Feb 22, 2017 7.201 7.236 7.173 7.229 1,069,513 +0.04(+0.58%)
Feb 21, 2017 7.222 7.260 7.187 7.187 1,137,380 -0.06(-0.86%)
Feb 17, 2017 7.250 7.250 7.250 0 -0.04(-0.57%)
Feb 16, 2017 7.256 7.312 7.243 7.291 1,308,721 +0.06(+0.86%)
Feb 15, 2017 7.229 7.256 7.180 7.229 1,016,148 -0.03(-0.38%)
Feb 14, 2017 7.277 7.298 7.222 7.256 1,242,049 -0.03(-0.38%)
Feb 13, 2017 7.326 7.360 7.277 7.284 873,923 -0.03(-0.38%)
Feb 10, 2017 7.298 7.339 7.284 7.312 856,686 +0.03(+0.38%)
Feb 09, 2017 7.305 7.339 7.270 7.284 924,356 -0.02(-0.28%)
Feb 08, 2017 7.270 7.315 7.215 7.305 774,125 +0.00(+0.00%)
Feb 07, 2017 7.201 7.326 7.173 7.305 1,263,768 -0.09(-1.21%)
Feb 06, 2017 7.339 7.402 7.326 7.395 882,805 +0.07(+0.94%)
Feb 03, 2017 7.388 7.388 7.312 7.326 891,978 -0.01(-0.09%)
Feb 02, 2017 7.326 7.360 7.291 7.332 1,291,448 +0.02(+0.28%)
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.