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 30, 2012 13.76 13.79 13.70 13.73 1,046,656 -0.03(-0.22%)
Apr 27, 2012 13.69 13.79 13.64 13.76 684,004 +0.10(+0.73%)
Apr 26, 2012 13.59 13.72 13.57 13.66 1,015,678 +0.20(+1.49%)
Apr 25, 2012 13.43 13.46 13.39 13.46 679,700 +0.05(+0.37%)
Apr 24, 2012 13.35 13.42 13.30 13.41 516,496 +0.15(+1.13%)
Apr 23, 2012 13.25 13.30 13.17 13.26 579,263 -0.05(-0.38%)
Apr 20, 2012 13.31 13.38 13.26 13.31 672,269 +0.10(+0.76%)
Apr 19, 2012 13.24 13.24 13.10 13.21 566,156 +0.01(+0.08%)
Apr 18, 2012 13.23 13.25 13.18 13.20 511,775 -0.04(-0.30%)
Apr 17, 2012 13.15 13.29 13.12 13.24 519,436 +0.12(+0.91%)
Apr 16, 2012 13.12 13.20 13.11 13.12 435,679 +0.01(+0.08%)
Apr 13, 2012 13.13 13.20 13.10 13.11 429,312 -0.03(-0.23%)
Apr 12, 2012 12.99 13.14 12.95 13.14 538,086 +0.15(+1.15%)
Apr 11, 2012 12.91 13.01 12.88 12.99 530,087 +0.13(+1.01%)
Apr 10, 2012 12.97 13.03 12.84 12.86 1,118,746 -0.08(-0.62%)
Apr 09, 2012 12.84 12.96 12.84 12.94 713,821 -0.05(-0.38%)
Apr 05, 2012 13.02 13.08 12.97 12.99 599,259 -0.08(-0.61%)
Apr 04, 2012 13.14 13.19 13.03 13.07 637,397 -0.13(-0.98%)
Apr 03, 2012 13.23 13.29 13.20 13.20 628,187 -0.01(-0.08%)
Apr 02, 2012 13.12 13.21 13.08 13.21 769,911 +0.10(+0.76%)
Mar 30, 2012 13.08 13.19 13.08 13.11 1,169,326 +0.04(+0.31%)
Mar 29, 2012 13.03 13.12 12.93 13.07 1,015,053 +0.01(+0.08%)
Mar 28, 2012 12.98 13.15 12.97 13.06 1,326,344 -0.34(-2.54%)
Mar 27, 2012 13.57 13.57 13.39 13.40 1,528,575 -0.12(-0.89%)
Mar 26, 2012 13.49 13.55 13.47 13.52 1,536,328 +0.11(+0.82%)
Mar 23, 2012 13.40 13.47 13.39 13.41 865,546 +0.01(+0.07%)
Mar 22, 2012 13.45 13.46 13.37 13.40 699,783 -0.07(-0.52%)
Mar 21, 2012 13.48 13.58 13.42 13.47 1,228,646 +0.03(+0.22%)
Mar 20, 2012 13.41 13.46 13.37 13.44 692,891 -0.01(-0.07%)
Mar 19, 2012 13.38 13.47 13.36 13.45 697,714 +0.04(+0.30%)
Mar 16, 2012 13.44 13.45 13.36 13.41 943,462 -0.02(-0.15%)
Mar 15, 2012 13.42 13.49 13.37 13.43 906,147 +0.07(+0.52%)
Mar 14, 2012 13.45 13.50 13.32 13.36 1,187,417 -0.13(-0.96%)
Mar 13, 2012 13.45 13.49 13.41 13.49 1,062,783 +0.12(+0.90%)
Mar 12, 2012 13.41 13.43 13.37 13.37 468,778 -0.02(-0.15%)
Mar 09, 2012 13.33 13.42 13.22 13.39 743,555 +0.08(+0.60%)
Mar 08, 2012 13.48 13.48 13.30 13.31 869,681 -0.15(-1.11%)
Mar 07, 2012 13.30 13.47 13.23 13.46 896,321 +0.16(+1.20%)
Mar 06, 2012 13.34 13.36 13.26 13.30 750,336 -0.08(-0.60%)
Mar 05, 2012 13.26 13.38 13.22 13.38 911,928 +0.14(+1.06%)
Mar 02, 2012 13.20 13.28 13.16 13.24 973,011 +0.05(+0.38%)
Mar 01, 2012 13.33 13.36 13.17 13.19 1,135,167 -0.11(-0.83%)
Feb 29, 2012 13.50 13.50 13.30 13.30 1,069,696 -0.17(-1.26%)
Feb 28, 2012 13.48 13.49 13.42 13.47 646,333 +0.02(+0.15%)
Feb 27, 2012 13.47 13.49 13.36 13.45 540,289 -0.02(-0.15%)
Feb 24, 2012 13.50 13.51 13.43 13.47 642,619 -0.04(-0.30%)
Feb 23, 2012 13.32 13.52 13.30 13.51 577,212 +0.24(+1.81%)
Feb 22, 2012 13.49 13.50 13.26 13.27 708,582 -0.21(-1.56%)
Feb 21, 2012 13.59 13.62 13.43 13.48 636,370 -0.07(-0.52%)
Feb 17, 2012 13.50 13.58 13.43 13.55 449,941 +0.10(+0.74%)
Feb 16, 2012 13.31 13.45 13.31 13.45 645,220 +0.12(+0.90%)
Feb 15, 2012 13.30 13.38 13.24 13.33 1,042,605 +0.05(+0.38%)
Feb 14, 2012 13.34 13.35 13.26 13.28 672,922 -0.10(-0.75%)
Feb 13, 2012 13.26 13.38 13.26 13.38 723,117 +0.16(+1.21%)
Feb 10, 2012 13.24 13.29 13.16 13.22 588,571 -0.07(-0.53%)
Feb 09, 2012 13.31 13.35 13.27 13.29 638,374 -0.01(-0.08%)
Feb 08, 2012 13.34 13.36 13.24 13.30 745,473 -0.03(-0.23%)
Feb 07, 2012 13.30 13.37 13.30 13.33 695,976 +0.01(+0.08%)
Feb 06, 2012 13.37 13.38 13.31 13.32 710,842 -0.07(-0.52%)
Feb 03, 2012 13.33 13.40 13.21 13.39 1,083,707 +0.09(+0.68%)
Feb 02, 2012 13.14 13.30 13.01 13.30 1,173,989 +0.20(+1.53%)
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.