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, 2013 12.47 12.69 12.27 12.28 1,519,893 -0.27(-2.15%)
May 30, 2013 12.33 12.61 12.32 12.55 1,492,818 +0.31(+2.53%)
May 29, 2013 12.07 12.30 11.67 12.24 1,952,138 +0.07(+0.58%)
May 28, 2013 12.35 12.42 12.00 12.17 1,663,837 -0.09(-0.73%)
May 24, 2013 12.24 12.31 12.16 12.26 523,997 -0.05(-0.41%)
May 23, 2013 12.14 12.33 11.95 12.31 1,356,886 +0.06(+0.49%)
May 22, 2013 12.42 12.64 12.15 12.25 1,311,758 -0.19(-1.53%)
May 21, 2013 12.73 12.76 12.43 12.44 1,575,161 -0.30(-2.35%)
May 20, 2013 12.90 12.96 12.71 12.74 584,197 -0.20(-1.55%)
May 17, 2013 12.91 12.95 12.76 12.94 638,874 +0.11(+0.86%)
May 16, 2013 12.55 12.86 12.55 12.83 655,730 +0.29(+2.31%)
May 15, 2013 12.58 12.59 12.33 12.54 866,642 -0.12(-0.95%)
May 13, 2013 13.00 13.00 12.62 12.66 990,850 -0.35(-2.69%)
May 10, 2013 13.18 13.22 12.97 13.01 598,496 -0.13(-0.99%)
May 09, 2013 13.18 13.20 13.07 13.14 399,963 -0.03(-0.23%)
May 08, 2013 13.11 13.19 13.06 13.17 611,770 +0.06(+0.46%)
May 07, 2013 12.85 13.11 12.85 13.11 701,399 +0.24(+1.86%)
May 06, 2013 12.86 12.95 12.83 12.87 602,876 +0.01(+0.08%)
May 03, 2013 12.94 13.00 12.83 12.86 847,232 -0.14(-1.08%)
May 02, 2013 13.02 13.06 12.91 13.00 485,058 -0.01(-0.08%)
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.