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 (%)
Aug 31, 2009 4.330 4.336 4.238 4.301 2,657,654 -0.03(-0.58%)
Aug 28, 2009 4.377 4.399 4.304 4.327 1,908,255 -0.04(-0.87%)
Aug 27, 2009 4.377 4.377 4.301 4.364 1,437,515 -0.01(-0.22%)
Aug 26, 2009 4.396 4.408 4.352 4.374 1,395,239 -0.02(-0.36%)
Aug 25, 2009 4.371 4.412 4.364 4.390 1,400,916 +0.03(+0.65%)
Aug 24, 2009 4.355 4.408 4.339 4.361 2,009,780 -0.00(-0.07%)
Aug 21, 2009 4.358 4.383 4.336 4.364 2,109,476 +0.03(+0.58%)
Aug 20, 2009 4.270 4.339 4.267 4.339 1,359,049 +0.07(+1.70%)
Aug 19, 2009 4.219 4.282 4.216 4.267 1,213,551 +0.00(+0.07%)
Aug 18, 2009 4.226 4.295 4.223 4.264 1,501,181 +0.10(+2.49%)
Aug 17, 2009 4.191 4.238 4.128 4.160 1,660,836 -0.08(-1.85%)
Aug 14, 2009 4.273 4.279 4.197 4.238 1,418,234 -0.03(-0.66%)
Aug 13, 2009 4.298 4.298 4.251 4.267 1,331,586 +0.00(+0.07%)
Aug 12, 2009 4.254 4.279 4.235 4.264 1,926,277 +0.02(+0.52%)
Aug 11, 2009 4.279 4.298 4.200 4.241 1,669,344 -0.04(-0.96%)
Aug 10, 2009 4.301 4.311 4.273 4.282 1,181,581 -0.03(-0.66%)
Aug 07, 2009 4.308 4.330 4.267 4.311 2,446,015 +0.06(+1.41%)
Aug 06, 2009 4.345 4.355 4.207 4.251 2,558,885 -0.08(-1.82%)
Aug 05, 2009 4.289 4.330 4.245 4.330 2,503,476 +0.05(+1.25%)
Aug 04, 2009 4.235 4.301 4.216 4.276 2,553,052 +0.04(+0.97%)
Aug 03, 2009 4.213 4.254 4.212 4.235 1,934,709 +0.03(+0.60%)
Jul 31, 2009 4.175 4.229 4.175 4.210 1,835,317 +0.03(+0.75%)
Jul 30, 2009 4.210 4.210 4.160 4.178 2,762,749 +0.01(+0.15%)
Jul 29, 2009 4.204 4.238 4.153 4.172 1,197,112 -0.05(-1.19%)
Jul 28, 2009 4.166 4.232 4.134 4.223 1,786,402 +0.05(+1.21%)
Jul 27, 2009 4.122 4.197 4.109 4.172 2,696,808 +0.11(+2.64%)
Jul 24, 2009 4.093 4.109 4.065 4.065 1,726 -0.03(-0.69%)
Jul 23, 2009 4.084 4.150 4.049 4.093 3,453,487 -0.06(-1.44%)
Jul 22, 2009 4.144 4.194 4.137 4.153 1,761,243 -0.02(-0.53%)
Jul 21, 2009 4.160 4.175 4.119 4.175 1,451,643 +0.03(+0.61%)
Jul 20, 2009 4.153 4.178 4.125 4.150 2,108,432 +0.03(+0.61%)
Jul 17, 2009 4.131 4.147 4.071 4.125 1,349,056 +0.00(+0.08%)
Jul 16, 2009 4.081 4.134 4.081 4.122 1,619,997 +0.02(+0.38%)
Jul 15, 2009 4.093 4.109 4.068 4.106 2,218,604 +0.03(+0.85%)
Jul 14, 2009 4.062 4.087 4.005 4.071 1,696,715 +0.02(+0.39%)
Jul 13, 2009 4.011 4.059 3.986 4.056 2,012,249 +0.07(+1.82%)
Jul 10, 2009 3.866 3.989 3.860 3.983 1,407,717 +0.35(+9.72%)
Jul 09, 2009 3.952 3.952 3.630 3.630 841,964 -0.29(-7.40%)
Jul 08, 2009 3.980 3.980 3.870 3.920 1,796,776 -0.03(-0.88%)
Jul 07, 2009 4.049 4.059 3.955 3.955 1,361,553 -0.09(-2.33%)
Jul 06, 2009 3.911 4.052 3.892 4.049 2,707,687 +0.11(+2.88%)
Jul 02, 2009 3.942 3.977 3.926 3.936 1,522,598 -0.05(-1.19%)
Jul 01, 2009 4.018 4.030 3.983 3.983 2,143,368 -0.02(-0.55%)
Jun 30, 2009 3.955 4.033 3.926 4.005 2,914,864 +0.05(+1.36%)
Jun 29, 2009 3.996 4.018 3.917 3.952 2,742,271 -0.05(-1.26%)
Jun 26, 2009 3.970 4.015 3.892 4.002 5,539,750 -0.15(-3.57%)
Jun 25, 2009 4.122 4.150 4.112 4.150 3,603,241 +0.05(+1.15%)
Jun 24, 2009 4.160 4.191 4.084 4.103 4,540,136 -0.03(-0.61%)
Jun 23, 2009 4.156 4.207 4.115 4.128 3,426,335 -0.00(-0.08%)
Jun 22, 2009 4.169 4.185 4.128 4.131 3,399,567 -0.05(-1.21%)
Jun 19, 2009 4.078 4.185 4.049 4.182 4,461,863 +0.14(+3.59%)
Jun 18, 2009 4.033 4.100 4.011 4.037 2,611,452 +0.01(+0.23%)
Jun 17, 2009 4.030 4.081 3.986 4.027 1,777,409 +0.00(+0.00%)
Jun 16, 2009 4.043 4.058 3.996 4.027 1,675,481 +0.01(+0.31%)
Jun 15, 2009 4.043 4.046 3.952 4.015 2,223,539 +0.01(+0.24%)
Jun 12, 2009 3.952 4.015 3.901 4.005 2,786,150 +0.16(+4.10%)
Jun 11, 2009 3.838 3.882 3.788 3.848 3,051,309 +0.03(+0.66%)
Jun 10, 2009 3.999 3.999 3.693 3.822 6,595,121 -0.17(-4.34%)
Jun 09, 2009 4.043 4.043 3.986 3.996 2,032,559 -0.02(-0.47%)
Jun 08, 2009 4.005 4.040 3.993 4.015 1,589,123 +0.01(+0.24%)
Jun 05, 2009 4.097 4.097 3.942 4.005 2,597,039 -0.08(-1.93%)
Jun 04, 2009 4.059 4.090 3.996 4.084 2,332,749 +0.05(+1.33%)
Jun 03, 2009 3.933 4.033 3.907 4.030 1,966,110 +0.09(+2.24%)
Jun 02, 2009 3.844 3.961 3.838 3.942 3,111,794 +0.09(+2.37%)
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.