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, 2015 11.12 11.20 11.04 11.10 1,932,055 +0.01(+0.09%)
Jun 29, 2015 11.20 11.27 11.07 11.09 1,466,275 -0.14(-1.25%)
Jun 26, 2015 11.46 11.47 11.22 11.23 1,908,910 -0.54(-4.59%)
Jun 25, 2015 11.77 11.84 11.71 11.77 1,588,351 +0.01(+0.09%)
Jun 24, 2015 11.78 11.80 11.75 11.76 800,465 -0.02(-0.17%)
Jun 23, 2015 11.80 11.83 11.75 11.78 978,846 -0.02(-0.17%)
Jun 22, 2015 11.86 11.94 11.79 11.80 860,272 -0.04(-0.34%)
Jun 19, 2015 11.83 11.94 11.77 11.84 2,070,070 -0.01(-0.08%)
Jun 18, 2015 11.79 11.87 11.78 11.85 1,155,807 +0.06(+0.51%)
Jun 17, 2015 11.73 11.81 11.67 11.79 750,942 +0.04(+0.34%)
Jun 16, 2015 11.73 11.80 11.70 11.75 902,148 +0.02(+0.17%)
Jun 15, 2015 11.76 11.76 11.67 11.73 684,807 -0.02(-0.17%)
Jun 12, 2015 11.76 11.83 11.73 11.75 565,169 -0.01(-0.09%)
Jun 11, 2015 11.59 11.76 11.57 11.76 986,035 +0.20(+1.73%)
Jun 10, 2015 11.54 11.61 11.54 11.56 1,214,986 +0.01(+0.09%)
Jun 09, 2015 11.58 11.58 11.53 11.55 905,580 -0.03(-0.26%)
Jun 08, 2015 11.65 11.65 11.58 11.58 786,321 -0.06(-0.52%)
Jun 05, 2015 11.75 11.76 11.63 11.64 1,873,720 -0.15(-1.27%)
Jun 04, 2015 11.79 11.84 11.77 11.79 556,651 -0.02(-0.17%)
Jun 03, 2015 11.87 11.88 11.80 11.81 650,570 -0.05(-0.42%)
Jun 02, 2015 11.90 11.90 11.84 11.86 680,101 -0.04(-0.34%)
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.