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 (%)
Sep 30, 2011 11.61 11.78 11.51 11.54 916,059 -0.21(-1.79%)
Sep 29, 2011 11.89 11.96 11.60 11.75 967,001 +0.01(+0.09%)
Sep 28, 2011 11.91 12.03 11.73 11.74 1,203,397 -0.64(-5.17%)
Sep 27, 2011 12.55 12.57 12.32 12.38 1,387,709 +0.01(+0.08%)
Sep 26, 2011 12.20 12.39 12.10 12.37 984,488 +0.28(+2.32%)
Sep 23, 2011 12.28 12.40 12.05 12.09 1,856,254 -0.25(-2.03%)
Sep 22, 2011 12.20 12.63 12.16 12.34 1,883,343 -0.04(-0.32%)
Sep 21, 2011 12.82 12.91 12.37 12.38 1,441,459 -0.47(-3.66%)
Sep 20, 2011 13.10 13.10 12.85 12.85 867,955 -0.20(-1.53%)
Sep 19, 2011 13.05 13.10 12.96 13.05 1,340,206 -0.05(-0.38%)
Sep 16, 2011 13.11 13.13 12.96 13.10 1,126,917 +0.03(+0.23%)
Sep 15, 2011 13.20 13.23 13.01 13.07 1,040,507 -0.02(-0.15%)
Sep 14, 2011 13.00 13.19 12.86 13.09 899,592 +0.13(+1.00%)
Sep 13, 2011 12.78 12.99 12.70 12.96 1,100,102 +0.14(+1.09%)
Sep 12, 2011 12.62 12.83 12.57 12.82 834,879 +0.14(+1.10%)
Sep 09, 2011 12.66 12.80 12.60 12.68 879,738 -0.01(-0.08%)
Sep 08, 2011 12.65 12.84 12.58 12.69 861,988 -0.06(-0.47%)
Sep 07, 2011 12.82 12.84 12.60 12.75 1,200,348 +0.04(+0.31%)
Sep 06, 2011 12.18 12.72 12.18 12.71 1,345,987 +0.17(+1.36%)
Sep 02, 2011 12.52 12.69 12.21 12.54 1,940,425 -0.25(-1.95%)
Sep 01, 2011 13.25 13.26 12.76 12.79 2,299,743 -0.52(-3.91%)
Aug 31, 2011 13.34 13.34 13.17 13.31 1,816,152 +0.03(+0.23%)
Aug 30, 2011 13.16 13.34 13.07 13.28 1,305,148 +0.12(+0.91%)
Aug 29, 2011 12.96 13.20 12.96 13.16 938,385 +0.29(+2.25%)
Aug 26, 2011 12.62 12.97 12.57 12.87 1,223,482 +0.21(+1.66%)
Aug 25, 2011 12.96 12.99 12.52 12.66 2,932,407 -0.24(-1.86%)
Aug 24, 2011 13.05 13.15 12.78 12.90 1,403,472 -0.19(-1.45%)
Aug 23, 2011 13.04 13.15 12.95 13.09 1,457,709 -0.03(-0.23%)
Aug 22, 2011 13.00 13.12 12.73 13.12 1,829,210 +0.35(+2.74%)
Aug 19, 2011 12.76 13.03 12.63 12.77 2,151,343 -0.02(-0.16%)
Aug 18, 2011 13.06 13.07 12.70 12.79 1,731,904 -0.44(-3.33%)
Aug 17, 2011 13.21 13.28 13.06 13.23 1,133,314 +0.07(+0.53%)
Aug 16, 2011 13.19 13.24 13.02 13.16 1,112,407 -0.09(-0.68%)
Aug 15, 2011 12.99 13.25 12.96 13.25 1,264,415 +0.35(+2.71%)
Aug 12, 2011 12.95 13.16 12.86 12.90 1,461,295 +0.00(+0.00%)
Aug 11, 2011 12.53 13.08 12.53 12.90 1,939,162 +0.43(+3.45%)
Aug 10, 2011 12.68 13.06 12.45 12.47 2,929,072 -0.39(-3.03%)
Aug 09, 2011 11.50 12.90 11.39 12.86 3,649,182 +1.41(+12.31%)
Aug 08, 2011 11.50 12.04 11.37 11.45 3,271,081 -0.77(-6.30%)
Aug 05, 2011 12.59 12.69 11.81 12.22 2,683,405 -0.26(-2.08%)
Aug 04, 2011 12.80 12.89 12.46 12.48 1,963,629 -0.39(-3.03%)
Aug 03, 2011 12.85 12.89 12.66 12.87 2,062,585 +0.06(+0.47%)
Aug 02, 2011 13.02 13.13 12.81 12.81 1,948,954 -0.21(-1.61%)
Aug 01, 2011 13.31 13.42 12.98 13.02 2,027,729 +0.38(+3.01%)
Jul 29, 2011 12.94 12.95 11.24 12.64 3,522,297 -0.37(-2.84%)
Jul 28, 2011 13.06 13.10 12.78 13.01 1,947,680 -0.04(-0.31%)
Jul 27, 2011 13.20 13.22 13.00 13.05 1,894,254 -0.16(-1.21%)
Jul 26, 2011 13.38 13.39 13.20 13.21 1,158,194 -0.19(-1.42%)
Jul 25, 2011 13.60 13.60 13.39 13.40 1,176,835 -0.21(-1.54%)
Jul 22, 2011 13.59 13.62 13.58 13.61 729,067 +0.00(+0.00%)
Jul 21, 2011 13.59 13.69 13.58 13.61 1,184,671 +0.06(+0.44%)
Jul 20, 2011 13.54 13.56 13.48 13.55 1,260,889 +0.07(+0.52%)
Jul 19, 2011 13.36 13.52 13.32 13.48 1,529,854 +0.21(+1.58%)
Jul 18, 2011 13.22 13.32 13.22 13.27 1,896,293 +0.11(+0.84%)
Jul 15, 2011 13.17 13.18 13.11 13.16 1,042,480 +0.02(+0.15%)
Jul 14, 2011 13.40 13.41 13.13 13.14 1,188,221 -0.23(-1.72%)
Jul 13, 2011 13.30 13.43 13.27 13.37 1,527,504 +0.12(+0.91%)
Jul 12, 2011 13.30 13.30 13.20 13.25 1,292,044 -0.05(-0.38%)
Jul 11, 2011 13.36 13.42 13.30 13.30 843,992 -0.13(-0.97%)
Jul 08, 2011 13.39 13.45 13.38 13.43 896,352 +0.00(+0.00%)
Jul 07, 2011 13.52 13.52 13.40 13.43 1,298,136 -0.03(-0.22%)
Jul 06, 2011 13.43 13.54 13.43 13.46 979,067 +0.00(+0.00%)
Jul 05, 2011 13.46 13.48 13.32 13.46 1,148,431 +0.03(+0.22%)
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.