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, 2014 6.857 6.862 6.698 6.720 2,591,852 -0.13(-1.92%)
Sep 29, 2014 6.879 6.884 6.840 6.851 1,902,492 -0.04(-0.64%)
Sep 26, 2014 6.912 6.934 6.835 6.895 1,841,488 -0.02(-0.24%)
Sep 25, 2014 6.869 6.928 6.853 6.912 2,138,424 +0.05(+0.78%)
Sep 24, 2014 6.885 6.917 6.853 6.858 1,852,428 -0.02(-0.23%)
Sep 23, 2014 6.901 6.917 6.869 6.874 1,566,929 -0.02(-0.23%)
Sep 22, 2014 6.960 6.992 6.890 6.890 1,169,967 -0.06(-0.85%)
Sep 19, 2014 6.981 7.013 6.938 6.949 2,847,360 +0.00(+0.00%)
Sep 18, 2014 6.976 6.991 6.938 6.949 1,607,112 -0.03(-0.38%)
Sep 17, 2014 6.997 7.061 6.965 6.976 1,777,345 -0.01(-0.15%)
Sep 16, 2014 6.944 7.002 6.917 6.987 1,052,534 +0.04(+0.62%)
Sep 15, 2014 6.949 6.976 6.930 6.944 1,379,788 -0.01(-0.15%)
Sep 12, 2014 7.072 7.072 6.954 6.954 2,123,316 -0.12(-1.74%)
Sep 11, 2014 7.029 7.088 7.029 7.077 1,720,177 +0.05(+0.68%)
Sep 10, 2014 7.072 7.072 7.019 7.029 1,023,285 -0.04(-0.60%)
Sep 09, 2014 7.099 7.104 7.059 7.072 1,432,364 -0.02(-0.30%)
Sep 08, 2014 7.104 7.104 7.067 7.093 1,321,806 -0.01(-0.15%)
Sep 05, 2014 7.029 7.112 7.024 7.104 1,649,313 +0.06(+0.91%)
Sep 04, 2014 7.067 7.072 7.024 7.040 1,374,526 -0.01(-0.15%)
Sep 03, 2014 7.088 7.088 7.045 7.051 2,825,227 +0.02(+0.23%)
Sep 02, 2014 7.083 7.083 7.008 7.035 1,950,204 -0.03(-0.45%)
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%)
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.