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 (%)
Jul 31, 2003 11.47 11.55 11.25 11.34 152,500 -0.16(-1.39%)
Jul 30, 2003 11.54 11.54 11.45 11.50 47,500 -0.04(-0.35%)
Jul 29, 2003 11.56 11.56 11.50 11.54 49,000 -0.01(-0.09%)
Jul 28, 2003 11.61 11.65 11.45 11.55 103,200 -0.06(-0.52%)
Jul 25, 2003 11.46 11.65 11.41 11.61 195,600 +0.09(+0.78%)
Jul 24, 2003 11.55 11.63 11.50 11.52 111,400 -0.08(-0.69%)
Jul 23, 2003 11.51 11.65 11.41 11.60 112,200 -0.01(-0.09%)
Jul 22, 2003 11.64 11.64 11.50 11.61 142,600 +0.01(+0.09%)
Jul 21, 2003 11.73 11.73 11.52 11.60 76,200 -0.06(-0.51%)
Jul 18, 2003 11.69 11.72 11.40 11.66 137,600 -0.03(-0.26%)
Jul 17, 2003 11.65 11.72 11.54 11.69 134,300 +0.14(+1.21%)
Jul 16, 2003 11.50 11.70 11.42 11.55 123,000 +0.15(+1.32%)
Jul 15, 2003 11.42 11.43 11.30 11.40 86,200 +0.02(+0.18%)
Jul 14, 2003 11.43 11.43 11.35 11.38 111,600 -0.05(-0.44%)
Jul 11, 2003 11.31 11.50 11.25 11.43 138,300 +0.27(+2.42%)
Jul 10, 2003 11.52 11.60 11.15 11.16 158,100 -0.26(-2.28%)
Jul 09, 2003 11.43 11.48 11.28 11.42 104,800 -0.06(-0.52%)
Jul 08, 2003 11.65 11.70 11.37 11.48 144,900 -0.10(-0.86%)
Jul 07, 2003 11.72 11.75 11.38 11.58 176,100 -0.16(-1.36%)
Jul 03, 2003 11.37 11.75 11.37 11.74 88,400 +0.22(+1.91%)
Jul 02, 2003 11.33 11.75 11.18 11.52 232,600 +0.29(+2.58%)
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.