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 31, 2005 9.050 9.420 9.010 9.420 251,000 +0.37(+4.09%)
May 27, 2005 9.120 9.120 8.900 9.050 91,500 +0.03(+0.33%)
May 26, 2005 8.970 9.130 8.970 9.020 107,600 +0.15(+1.69%)
May 25, 2005 9.060 9.090 8.630 8.870 206,200 -0.19(-2.10%)
May 24, 2005 9.100 9.220 8.950 9.060 106,800 +0.05(+0.55%)
May 23, 2005 8.860 9.050 8.810 9.010 123,200 +0.20(+2.27%)
May 20, 2005 8.990 9.000 8.550 8.810 114,600 -0.11(-1.23%)
May 19, 2005 8.400 9.000 8.400 8.920 263,700 +0.59(+7.08%)
May 18, 2005 8.100 8.330 8.065 8.330 82,900 +0.30(+3.74%)
May 17, 2005 7.950 8.100 7.950 8.030 104,300 +0.05(+0.63%)
May 16, 2005 7.800 8.040 7.800 7.980 67,100 +0.16(+2.05%)
May 13, 2005 7.740 8.200 7.680 7.820 70,300 +0.04(+0.51%)
May 12, 2005 8.070 8.350 7.770 7.780 118,500 -0.36(-4.42%)
May 11, 2005 8.190 8.250 7.960 8.140 140,300 +0.02(+0.25%)
May 10, 2005 8.000 8.190 7.860 8.120 119,800 +0.04(+0.50%)
May 09, 2005 8.140 8.150 7.940 8.080 116,400 -0.02(-0.25%)
May 06, 2005 8.160 8.330 8.050 8.100 105,300 +0.04(+0.50%)
May 05, 2005 8.000 8.060 7.890 8.060 71,500 +0.09(+1.13%)
May 04, 2005 7.770 8.000 7.750 7.970 109,200 +0.10(+1.27%)
May 03, 2005 7.980 7.980 7.830 7.870 77,200 -0.04(-0.51%)
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.