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%)
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.