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, 2011 5.097 5.097 5.032 5.086 4,753,008 +0.01(+0.23%)
Aug 30, 2011 5.029 5.097 4.994 5.074 3,415,672 +0.05(+0.91%)
Aug 29, 2011 4.952 5.044 4.952 5.029 2,455,825 +0.11(+2.25%)
Aug 26, 2011 4.822 4.954 4.803 4.918 3,201,946 +0.08(+1.66%)
Aug 25, 2011 4.952 4.964 4.784 4.837 7,674,333 -0.09(-1.86%)
Aug 24, 2011 4.986 5.024 4.883 4.929 3,672,993 -0.07(-1.45%)
Aug 23, 2011 4.983 5.025 4.948 5.002 3,814,935 -0.01(-0.23%)
Aug 22, 2011 4.967 5.013 4.864 5.013 4,787,182 +0.13(+2.74%)
Aug 19, 2011 4.876 4.979 4.826 4.879 5,630,229 -0.01(-0.16%)
Aug 18, 2011 4.990 4.994 4.853 4.887 4,532,525 -0.17(-3.33%)
Aug 17, 2011 5.048 5.074 4.990 5.055 2,965,969 +0.03(+0.53%)
Aug 16, 2011 5.040 5.059 4.975 5.029 2,911,254 -0.03(-0.68%)
Aug 15, 2011 4.964 5.063 4.952 5.063 3,309,070 +0.13(+2.71%)
Aug 12, 2011 4.948 5.029 4.914 4.929 3,824,320 +0.00(+0.00%)
Aug 11, 2011 4.788 4.998 4.788 4.929 5,074,935 +0.16(+3.45%)
Aug 10, 2011 4.845 4.992 4.757 4.765 7,665,605 -0.15(-3.03%)
Aug 09, 2011 4.394 4.929 4.352 4.914 9,550,188 +0.54(+12.31%)
Aug 08, 2011 4.394 4.601 4.345 4.375 8,560,669 -0.29(-6.30%)
Aug 05, 2011 4.811 4.849 4.513 4.669 7,022,676 -0.10(-2.08%)
Aug 04, 2011 4.891 4.925 4.761 4.769 5,138,967 -0.15(-3.03%)
Aug 03, 2011 4.910 4.925 4.837 4.918 5,397,942 +0.02(+0.47%)
Aug 02, 2011 4.975 5.017 4.895 4.895 5,100,561 -0.08(-1.61%)
Aug 01, 2011 5.086 5.128 4.960 4.975 5,306,722 +0.15(+3.01%)
Jul 29, 2011 4.944 4.948 4.295 4.830 9,218,120 -0.14(-2.84%)
Jul 28, 2011 4.990 5.006 4.883 4.971 5,097,227 -0.02(-0.31%)
Jul 27, 2011 5.044 5.051 4.967 4.986 4,957,407 -0.06(-1.21%)
Jul 26, 2011 5.113 5.116 5.044 5.048 3,031,082 -0.07(-1.42%)
Jul 25, 2011 5.197 5.197 5.116 5.120 3,079,867 -0.08(-1.54%)
Jul 22, 2011 5.193 5.204 5.189 5.200 1,908,024 +0.00(+0.00%)
Jul 21, 2011 5.193 5.231 5.189 5.200 3,100,374 +0.02(+0.44%)
Jul 20, 2011 5.174 5.181 5.151 5.178 3,299,843 +0.03(+0.52%)
Jul 19, 2011 5.105 5.166 5.090 5.151 4,003,744 +0.08(+1.58%)
Jul 18, 2011 5.051 5.090 5.051 5.071 4,962,743 +0.04(+0.84%)
Jul 15, 2011 5.032 5.036 5.009 5.029 2,728,249 +0.01(+0.15%)
Jul 14, 2011 5.120 5.124 5.017 5.021 3,109,665 -0.09(-1.72%)
Jul 13, 2011 5.082 5.132 5.071 5.109 3,997,594 +0.05(+0.91%)
Jul 12, 2011 5.082 5.082 5.044 5.063 3,381,378 -0.02(-0.38%)
Jul 11, 2011 5.105 5.128 5.082 5.082 2,208,791 -0.05(-0.97%)
Jul 08, 2011 5.116 5.139 5.113 5.132 2,345,821 +0.00(+0.00%)
Jul 07, 2011 5.166 5.166 5.120 5.132 3,397,321 -0.01(-0.22%)
Jul 06, 2011 5.132 5.174 5.132 5.143 2,562,293 +0.00(+0.00%)
Jul 05, 2011 5.143 5.151 5.090 5.143 3,005,531 +0.01(+0.22%)
Jul 01, 2011 5.128 5.155 5.113 5.132 2,534,957 +0.01(+0.22%)
Jun 30, 2011 5.101 5.132 5.090 5.120 1,953,938 +0.02(+0.37%)
Jun 29, 2011 5.105 5.132 5.082 5.101 2,315,094 +0.02(+0.30%)
Jun 28, 2011 5.097 5.109 5.051 5.086 3,341,548 +0.01(+0.15%)
Jun 27, 2011 5.093 5.100 5.071 5.078 4,612,243 +0.00(+0.00%)
Jun 24, 2011 5.086 5.089 5.041 5.078 4,411,059 +0.02(+0.36%)
Jun 23, 2011 5.089 5.097 5.041 5.060 3,494,457 -0.04(-0.80%)
Jun 22, 2011 5.119 5.145 5.100 5.100 2,861,782 -0.02(-0.36%)
Jun 21, 2011 5.137 5.141 5.108 5.119 2,651,343 +0.00(+0.00%)
Jun 20, 2011 5.100 5.119 5.097 5.119 3,278,478 +0.06(+1.24%)
Jun 17, 2011 5.038 5.067 5.023 5.056 3,897,615 +0.02(+0.44%)
Jun 16, 2011 5.049 5.067 5.012 5.034 1,903,267 +0.00(+0.07%)
Jun 15, 2011 4.997 5.052 4.997 5.030 2,336,215 +0.02(+0.37%)
Jun 14, 2011 4.923 5.032 4.923 5.012 4,240,833 +0.11(+2.26%)
Jun 13, 2011 4.897 4.905 4.886 4.901 1,472,920 +0.01(+0.15%)
Jun 10, 2011 4.897 4.912 4.879 4.894 2,871,853 -0.01(-0.15%)
Jun 09, 2011 4.923 4.923 4.886 4.901 1,532,483 -0.01(-0.15%)
Jun 08, 2011 4.864 4.920 4.850 4.909 2,576,091 +0.05(+0.99%)
Jun 07, 2011 4.864 4.879 4.838 4.861 1,353,908 +0.02(+0.46%)
Jun 06, 2011 4.842 4.875 4.835 4.838 1,459,151 -0.00(-0.08%)
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.