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 (%)
Feb 27, 2004 5.414 5.452 5.385 5.448 323,372 +0.05(+0.88%)
Feb 26, 2004 5.404 5.414 5.382 5.401 217,379 +0.00(+0.00%)
Feb 25, 2004 5.429 5.429 5.366 5.401 324,324 +0.04(+0.71%)
Feb 24, 2004 5.360 5.414 5.341 5.363 281,165 +0.00(+0.06%)
Feb 23, 2004 5.411 5.411 5.341 5.360 314,169 +0.03(+0.53%)
Feb 20, 2004 5.363 5.370 5.303 5.332 589,623 -0.06(-1.17%)
Feb 19, 2004 5.474 5.480 5.395 5.395 378,272 -0.08(-1.44%)
Feb 18, 2004 5.492 5.505 5.452 5.474 314,169 -0.02(-0.34%)
Feb 17, 2004 5.489 5.502 5.452 5.492 372,243 +0.07(+1.22%)
Feb 13, 2004 5.420 5.464 5.373 5.426 321,151 +0.03(+0.64%)
Feb 12, 2004 5.505 5.505 5.392 5.392 344,951 -0.09(-1.55%)
Feb 11, 2004 5.502 5.508 5.354 5.477 559,792 -0.02(-0.40%)
Feb 10, 2004 5.496 5.511 5.452 5.499 433,490 +0.00(+0.06%)
Feb 09, 2004 5.395 5.511 5.360 5.496 283,069 +0.12(+2.23%)
Feb 06, 2004 5.329 5.385 5.300 5.376 423,652 +0.03(+0.47%)
Feb 05, 2004 5.297 5.388 5.297 5.351 370,973 +0.06(+1.07%)
Feb 04, 2004 5.357 5.376 5.218 5.294 676,257 -0.09(-1.58%)
Feb 03, 2004 5.414 5.420 5.360 5.379 376,686 -0.03(-0.47%)
Feb 02, 2004 5.452 5.511 5.388 5.404 288,464 -0.08(-1.44%)
Jan 30, 2004 5.436 5.641 5.373 5.483 520,759 +0.12(+2.29%)
Jan 29, 2004 5.215 5.398 5.136 5.360 1,339,504 +0.14(+2.78%)
Jan 28, 2004 5.745 5.817 5.177 5.215 942,508 -0.49(-8.51%)
Jan 27, 2004 5.704 5.798 5.615 5.700 674,988 -0.06(-1.04%)
Jan 26, 2004 5.641 5.779 5.571 5.760 931,084 +0.18(+3.22%)
Jan 23, 2004 5.499 5.593 5.480 5.581 418,892 +0.07(+1.32%)
Jan 22, 2004 5.373 5.578 5.360 5.508 637,859 +0.15(+2.88%)
Jan 21, 2004 5.329 5.357 5.294 5.354 529,327 +0.10(+1.98%)
Jan 20, 2004 5.310 5.329 5.250 5.250 440,471 -0.04(-0.77%)
Jan 16, 2004 5.329 5.341 5.269 5.291 325,276 -0.03(-0.65%)
Jan 15, 2004 5.351 5.351 5.294 5.325 560,110 -0.02(-0.30%)
Jan 14, 2004 5.294 5.341 5.266 5.341 343,365 +0.08(+1.50%)
Jan 13, 2004 5.215 5.278 5.124 5.262 363,674 +0.10(+1.89%)
Jan 12, 2004 5.335 5.357 5.165 5.165 628,021 -0.16(-2.96%)
Jan 09, 2004 5.266 5.351 5.231 5.322 506,161 +0.06(+1.14%)
Jan 08, 2004 5.253 5.285 5.177 5.262 465,224 +0.05(+0.97%)
Jan 07, 2004 5.080 5.262 5.080 5.212 786,375 +0.13(+2.61%)
Jan 06, 2004 5.042 5.105 4.916 5.080 1,066,589 +0.03(+0.62%)
Jan 05, 2004 5.064 5.083 4.887 5.048 1,383,932 -0.05(-0.99%)
Jan 02, 2004 5.285 5.322 5.083 5.099 852,700 -0.19(-3.58%)
Dec 31, 2003 5.294 5.357 5.247 5.288 549,637 +0.01(+0.12%)
Dec 30, 2003 5.373 5.373 5.231 5.281 756,862 -0.09(-1.70%)
Dec 29, 2003 5.571 5.511 5.325 5.373 965,674 -0.20(-3.56%)
Dec 26, 2003 5.590 5.593 5.546 5.571 778,442 +0.02(+0.40%)
Dec 24, 2003 5.562 5.593 5.521 5.549 462,368 +0.03(+0.51%)
Dec 23, 2003 5.489 5.530 5.489 5.521 683,556 +0.01(+0.11%)
Dec 22, 2003 5.515 5.515 5.407 5.515 943,777 +0.00(+0.00%)
Dec 19, 2003 5.351 5.515 5.341 5.515 966,626 +0.20(+3.67%)
Dec 18, 2003 5.297 5.338 5.247 5.319 636,272 +0.07(+1.32%)
Dec 17, 2003 5.127 5.247 5.127 5.250 423,652 +0.13(+2.46%)
Dec 16, 2003 5.013 5.013 5.013 5.124 500,767 +0.08(+1.56%)
Dec 15, 2003 5.193 5.193 5.121 5.045 898,715 +0.09(+1.72%)
Dec 12, 2003 4.727 4.976 4.648 4.960 2,312,477 +0.02(+0.32%)
Dec 11, 2003 5.215 5.325 4.884 4.944 1,273,497 -0.24(-4.68%)
Dec 10, 2003 5.357 5.357 5.168 5.187 786,375 -0.15(-2.89%)
Dec 09, 2003 5.357 5.436 5.310 5.341 636,907 +0.07(+1.25%)
Dec 08, 2003 5.360 5.420 5.262 5.275 895,224 +0.04(+0.72%)
Dec 05, 2003 5.105 5.278 5.105 5.237 620,405 +0.14(+2.85%)
Dec 04, 2003 5.095 5.095 5.017 5.092 1,267,150 +0.08(+1.51%)
Dec 03, 2003 5.357 5.666 4.884 5.017 2,854,499 -0.25(-4.78%)
Dec 02, 2003 5.039 5.272 5.036 5.269 1,528,323 +0.23(+4.57%)
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.