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 29, 2012 14.04 14.06 13.82 13.91 1,101,830 +0.01(+0.07%)
Jun 28, 2012 13.68 13.93 13.68 13.90 865,752 +0.11(+0.80%)
Jun 27, 2012 13.58 13.81 13.57 13.79 1,033,141 -0.16(-1.15%)
Jun 26, 2012 14.00 14.00 13.94 13.95 1,708,082 -0.02(-0.14%)
Jun 25, 2012 14.03 14.06 13.95 13.97 1,438,623 -0.05(-0.36%)
Jun 22, 2012 14.07 14.09 13.99 14.02 1,651,373 +0.00(+0.00%)
Jun 21, 2012 14.09 14.09 13.99 14.02 781,387 -0.03(-0.21%)
Jun 20, 2012 14.04 14.14 14.01 14.05 927,634 +0.02(+0.14%)
Jun 19, 2012 13.95 14.11 13.91 14.03 1,467,388 +0.13(+0.94%)
Jun 18, 2012 13.89 13.96 13.88 13.90 864,486 -0.01(-0.07%)
Jun 15, 2012 13.89 13.96 13.87 13.91 1,460,049 +0.02(+0.14%)
Jun 14, 2012 13.82 13.90 13.78 13.89 970,776 +0.09(+0.65%)
Jun 13, 2012 13.78 13.86 13.75 13.80 1,390,773 -0.10(-0.72%)
Jun 12, 2012 14.09 14.13 13.78 13.90 1,643,819 -0.22(-1.56%)
Jun 11, 2012 14.24 14.29 14.12 14.12 945,532 -0.02(-0.14%)
Jun 08, 2012 13.88 14.15 13.88 14.14 862,595 +0.31(+2.24%)
Jun 07, 2012 13.95 13.98 13.81 13.83 812,184 -0.07(-0.50%)
Jun 06, 2012 13.90 13.95 13.84 13.90 852,679 +0.09(+0.65%)
Jun 05, 2012 13.56 13.81 13.56 13.81 958,762 +0.19(+1.40%)
Jun 04, 2012 13.61 13.67 13.54 13.62 813,858 +0.06(+0.44%)
Jun 01, 2012 13.70 13.72 13.56 13.56 951,921 -0.21(-1.53%)
May 31, 2012 13.76 13.80 13.70 13.77 930,497 +0.04(+0.29%)
May 30, 2012 13.80 13.82 13.72 13.73 583,791 -0.11(-0.79%)
May 29, 2012 13.82 13.85 13.71 13.84 593,863 +0.07(+0.51%)
May 25, 2012 13.77 13.80 13.71 13.77 551,489 +0.01(+0.07%)
May 24, 2012 13.70 13.76 13.64 13.76 520,892 +0.10(+0.73%)
May 23, 2012 13.54 13.70 13.53 13.66 662,930 +0.06(+0.44%)
May 22, 2012 13.65 13.75 13.57 13.60 674,352 -0.06(-0.44%)
May 21, 2012 13.40 13.66 13.35 13.66 801,133 +0.31(+2.32%)
May 18, 2012 13.39 13.60 13.33 13.35 847,437 -0.06(-0.45%)
May 17, 2012 13.77 13.77 13.40 13.41 961,291 -0.33(-2.40%)
May 16, 2012 13.73 13.79 13.71 13.74 827,526 +0.05(+0.37%)
May 15, 2012 13.72 13.74 13.66 13.69 1,359,894 -0.11(-0.80%)
May 14, 2012 13.85 13.86 13.72 13.80 1,267,719 -0.08(-0.58%)
May 11, 2012 13.87 13.90 13.85 13.88 800,403 -0.02(-0.14%)
May 10, 2012 13.83 13.95 13.80 13.90 980,608 +0.10(+0.72%)
May 09, 2012 13.73 13.88 13.73 13.80 897,219 -0.01(-0.07%)
May 08, 2012 13.74 13.86 13.74 13.81 672,207 +0.07(+0.51%)
May 07, 2012 13.75 13.77 13.70 13.74 610,224 -0.03(-0.22%)
May 04, 2012 13.76 13.83 13.74 13.77 690,572 +0.00(+0.00%)
May 03, 2012 13.75 13.83 13.72 13.77 767,800 +0.02(+0.15%)
May 02, 2012 13.73 13.75 13.69 13.75 737,889 +0.03(+0.22%)
May 01, 2012 13.76 13.80 13.72 13.72 946,043 -0.01(-0.07%)
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%)
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.