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, 2013 6.128 6.236 6.100 6.236 1,585,897 +0.11(+1.76%)
Apr 29, 2013 6.081 6.152 6.077 6.128 918,314 +0.05(+0.77%)
Apr 26, 2013 6.100 6.110 6.058 6.081 972,108 -0.03(-0.46%)
Apr 25, 2013 6.142 6.147 6.086 6.110 1,005,665 -0.00(-0.08%)
Apr 24, 2013 6.138 6.142 6.100 6.114 1,042,326 -0.01(-0.15%)
Apr 23, 2013 6.096 6.124 6.067 6.124 1,073,895 +0.06(+0.93%)
Apr 22, 2013 6.030 6.091 5.973 6.067 1,131,432 +0.05(+0.86%)
Apr 19, 2013 6.016 6.025 5.972 6.016 818,092 +0.02(+0.31%)
Apr 18, 2013 6.020 6.030 5.959 5.997 1,307,246 -0.00(-0.08%)
Apr 17, 2013 6.034 6.034 5.941 6.002 2,343,252 -0.05(-0.85%)
Apr 16, 2013 5.969 6.072 5.964 6.053 2,012,449 +0.11(+1.82%)
Apr 15, 2013 6.086 6.096 5.941 5.945 1,654,379 -0.15(-2.47%)
Apr 12, 2013 6.114 6.124 6.058 6.096 915,226 -0.03(-0.46%)
Apr 11, 2013 6.128 6.161 6.105 6.124 1,239,658 -0.01(-0.15%)
Apr 10, 2013 6.133 6.142 6.100 6.133 1,644,107 +0.03(+0.46%)
Apr 09, 2013 6.161 6.161 6.100 6.105 1,587,754 -0.04(-0.69%)
Apr 08, 2013 6.100 6.147 6.086 6.147 1,009,484 +0.06(+1.00%)
Apr 05, 2013 6.006 6.093 6.006 6.086 1,133,593 +0.01(+0.15%)
Apr 04, 2013 6.016 6.081 6.013 6.077 1,142,581 +0.06(+0.94%)
Apr 03, 2013 6.067 6.077 5.986 6.020 1,348,157 -0.01(-0.23%)
Apr 02, 2013 6.067 6.100 6.025 6.034 1,183,171 -0.02(-0.39%)
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.