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 (%)
Jun 30, 2014 7.003 7.040 7.003 7.029 1,294,327 +0.01(+0.15%)
Jun 27, 2014 6.960 7.019 6.960 7.019 1,577,747 +0.03(+0.46%)
Jun 26, 2014 6.970 6.997 6.949 6.987 2,935,669 +0.04(+0.62%)
Jun 25, 2014 6.949 6.954 6.918 6.944 2,253,746 -0.01(-0.15%)
Jun 24, 2014 6.939 6.985 6.928 6.954 1,529,552 +0.02(+0.23%)
Jun 23, 2014 6.975 6.980 6.933 6.939 1,435,530 -0.02(-0.22%)
Jun 20, 2014 6.954 6.959 6.886 6.954 2,911,150 +0.03(+0.45%)
Jun 19, 2014 6.902 6.944 6.902 6.923 1,197,065 +0.02(+0.30%)
Jun 18, 2014 6.933 6.939 6.884 6.902 1,163,105 -0.02(-0.23%)
Jun 17, 2014 6.928 6.966 6.918 6.918 1,546,501 -0.03(-0.38%)
Jun 16, 2014 6.954 6.996 6.933 6.944 1,444,131 -0.01(-0.07%)
Jun 13, 2014 6.933 6.965 6.907 6.949 1,359,573 +0.02(+0.23%)
Jun 12, 2014 6.928 6.944 6.892 6.933 1,787,145 +0.01(+0.15%)
Jun 11, 2014 6.897 6.923 6.881 6.923 1,287,503 +0.02(+0.23%)
Jun 10, 2014 6.918 6.928 6.892 6.907 1,433,916 -0.01(-0.08%)
Jun 06, 2014 6.912 6.954 6.902 6.912 1,844,553 +0.03(+0.45%)
Jun 05, 2014 6.829 6.892 6.829 6.881 1,700,558 +0.03(+0.46%)
Jun 04, 2014 6.840 6.850 6.798 6.850 1,149,051 +0.02(+0.23%)
Jun 03, 2014 6.803 6.845 6.790 6.834 2,013,113 +0.01(+0.15%)
Jun 02, 2014 6.866 6.892 6.824 6.824 1,510,242 -0.04(-0.53%)
May 30, 2014 6.808 6.881 6.808 6.860 1,752,890 +0.06(+0.92%)
May 29, 2014 6.850 6.850 6.798 6.798 1,366,518 -0.03(-0.46%)
May 28, 2014 6.876 6.876 6.819 6.829 1,428,279 -0.02(-0.30%)
May 27, 2014 6.834 6.871 6.819 6.850 1,539,734 +0.04(+0.54%)
May 23, 2014 6.787 6.814 6.814 6.814 1,529,245 +0.03(+0.46%)
May 22, 2014 6.751 6.782 6.725 6.782 690,871 +0.04(+0.62%)
May 21, 2014 6.735 6.756 6.699 6.741 1,362,145 +0.01(+0.15%)
May 20, 2014 6.746 6.751 6.694 6.730 1,460,640 -0.02(-0.23%)
May 19, 2014 6.730 6.756 6.699 6.746 1,015,280 +0.02(+0.23%)
May 16, 2014 6.699 6.735 6.668 6.730 1,350,806 +0.02(+0.23%)
May 15, 2014 6.720 6.730 6.673 6.715 1,461,894 -0.01(-0.15%)
May 14, 2014 6.725 6.767 6.725 6.725 1,321,194 +0.00(+0.00%)
May 13, 2014 6.720 6.756 6.709 6.725 2,101,493 +0.03(+0.39%)
May 12, 2014 6.741 6.767 6.683 6.699 2,314,343 -0.03(-0.39%)
May 09, 2014 6.673 6.746 6.668 6.725 1,857,390 +0.04(+0.62%)
May 08, 2014 6.709 6.741 6.678 6.683 1,374,190 -0.05(-0.77%)
May 07, 2014 6.741 6.751 6.699 6.735 1,660,682 +0.02(+0.31%)
May 06, 2014 6.709 6.720 6.683 6.715 1,260,180 +0.01(+0.08%)
May 05, 2014 6.704 6.730 6.691 6.709 1,605,978 -0.01(-0.16%)
May 02, 2014 6.704 6.725 6.662 6.720 2,331,692 +0.01(+0.08%)
May 01, 2014 6.699 6.798 6.678 6.715 3,007,858 +0.06(+0.86%)
Apr 30, 2014 6.621 6.678 6.610 6.657 1,519,019 +0.04(+0.55%)
Apr 29, 2014 6.652 6.673 6.610 6.621 1,527,053 -0.04(-0.55%)
Apr 28, 2014 6.704 6.720 6.652 6.657 1,361,579 -0.05(-0.78%)
Apr 25, 2014 6.709 6.720 6.673 6.709 1,446,714 -0.01(-0.08%)
Apr 24, 2014 6.725 6.767 6.668 6.715 1,478,405 +0.00(+0.00%)
Apr 23, 2014 6.720 6.738 6.694 6.715 1,319,165 +0.02(+0.31%)
Apr 22, 2014 6.694 6.735 6.678 6.694 1,901,207 +0.03(+0.39%)
Apr 21, 2014 6.647 6.683 6.636 6.668 1,249,356 +0.04(+0.63%)
Apr 17, 2014 6.600 6.626 6.626 6.626 1,674,184 +0.02(+0.32%)
Apr 16, 2014 6.694 6.694 6.584 6.605 2,361,536 -0.06(-0.94%)
Apr 15, 2014 6.631 6.699 6.616 6.668 3,311,221 +0.04(+0.55%)
Apr 14, 2014 6.647 6.688 6.600 6.631 1,977,324 +0.02(+0.32%)
Apr 11, 2014 6.590 6.634 6.574 6.610 2,076,414 +0.02(+0.24%)
Apr 10, 2014 6.590 6.631 6.579 6.595 2,360,182 +0.02(+0.32%)
Apr 09, 2014 6.595 6.595 6.543 6.574 1,871,632 -0.02(-0.24%)
Apr 08, 2014 6.590 6.631 6.574 6.590 2,600,260 -0.01(-0.08%)
Apr 07, 2014 6.563 6.636 6.563 6.595 3,139,612 +0.02(+0.32%)
Apr 04, 2014 6.605 6.626 6.569 6.574 1,877,846 -0.01(-0.08%)
Apr 03, 2014 6.631 6.636 6.574 6.579 1,850,602 -0.04(-0.55%)
Apr 02, 2014 6.595 6.636 6.569 6.616 2,823,863 +0.03(+0.47%)
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.