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 (%)
May 30, 2003 10.88 10.89 10.79 10.84 112,200 +0.01(+0.09%)
May 29, 2003 10.92 10.95 10.83 10.83 120,600 -0.02(-0.18%)
May 28, 2003 10.93 10.95 10.84 10.85 121,300 +0.00(+0.00%)
May 27, 2003 10.86 10.95 10.83 10.85 287,400 +0.00(+0.00%)
May 23, 2003 10.85 10.90 10.78 10.85 279,700 +0.00(+0.00%)
May 22, 2003 10.80 10.89 10.80 10.85 226,900 +0.00(+0.00%)
May 21, 2003 10.87 10.94 10.80 10.85 151,100 -0.05(-0.46%)
May 20, 2003 11.25 11.25 10.88 10.90 326,200 -0.35(-3.11%)
May 19, 2003 11.43 11.43 11.19 11.25 93,300 -0.16(-1.40%)
May 16, 2003 11.45 11.50 11.30 11.41 72,900 -0.09(-0.78%)
May 15, 2003 11.25 11.50 11.10 11.50 178,900 +0.32(+2.86%)
May 14, 2003 11.29 11.29 11.16 11.18 112,800 -0.02(-0.18%)
May 13, 2003 11.29 11.40 11.15 11.20 92,800 -0.05(-0.44%)
May 12, 2003 11.40 11.50 11.20 11.25 134,100 -0.05(-0.44%)
May 09, 2003 11.38 11.58 11.30 11.30 83,200 -0.09(-0.79%)
May 08, 2003 11.52 11.55 11.29 11.39 70,400 -0.11(-0.96%)
May 07, 2003 11.64 11.84 11.42 11.50 135,600 -0.10(-0.86%)
May 06, 2003 11.49 11.77 11.46 11.60 126,800 +0.21(+1.84%)
May 05, 2003 11.25 11.49 11.25 11.39 121,200 +0.14(+1.24%)
May 02, 2003 11.30 11.50 11.25 11.25 81,000 -0.03(-0.27%)
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.