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 (%)
Dec 31, 2002 25.07 25.10 24.62 24.65 182,700 -0.34(-1.36%)
Dec 30, 2002 24.87 25.35 24.85 24.99 184,300 +0.14(+0.56%)
Dec 27, 2002 24.70 25.35 24.42 24.85 214,400 +0.09(+0.36%)
Dec 26, 2002 24.95 25.00 24.67 24.76 173,100 +0.17(+0.69%)
Dec 24, 2002 24.48 24.74 24.48 24.59 100,900 +0.14(+0.57%)
Dec 23, 2002 24.66 24.74 24.45 24.45 199,300 +0.04(+0.16%)
Dec 20, 2002 24.20 24.45 23.94 24.41 187,700 +0.52(+2.18%)
Dec 19, 2002 24.05 24.15 23.76 23.89 126,000 +0.23(+0.97%)
Dec 18, 2002 23.60 24.00 23.44 23.66 111,600 +0.44(+1.89%)
Dec 17, 2002 24.37 24.37 22.80 23.22 324,900 -1.21(-4.95%)
Dec 16, 2002 24.90 25.30 24.20 24.43 331,100 -0.32(-1.29%)
Dec 13, 2002 22.76 25.71 22.76 24.75 823,900 +2.00(+8.79%)
Dec 12, 2002 20.20 22.75 20.00 22.75 270,800 +2.72(+13.58%)
Dec 11, 2002 20.95 20.95 20.00 20.03 62,100 -0.38(-1.86%)
Dec 10, 2002 19.97 20.49 19.97 20.41 53,800 +0.46(+2.31%)
Dec 09, 2002 19.92 20.05 19.92 19.95 37,200 +0.04(+0.20%)
Dec 06, 2002 19.66 19.96 19.65 19.91 40,700 +0.21(+1.07%)
Dec 05, 2002 19.70 19.80 19.62 19.70 32,300 -0.05(-0.25%)
Dec 04, 2002 19.75 19.85 19.60 19.75 35,600 +0.00(+0.00%)
Dec 03, 2002 19.70 19.90 19.64 19.75 46,900 -0.08(-0.40%)
Dec 02, 2002 19.79 19.83 19.61 19.83 39,600 +0.13(+0.66%)
Nov 29, 2002 19.86 19.92 19.63 19.70 12,400 -0.15(-0.76%)
Nov 27, 2002 19.52 19.90 19.52 19.85 45,200 +0.35(+1.79%)
Nov 26, 2002 19.55 19.85 19.50 19.50 42,600 -0.11(-0.56%)
Nov 25, 2002 19.60 19.74 19.29 19.61 37,500 +0.11(+0.56%)
Nov 22, 2002 19.35 19.62 19.26 19.50 39,900 +0.10(+0.52%)
Nov 21, 2002 19.42 19.95 19.30 19.40 43,600 +0.02(+0.10%)
Nov 20, 2002 19.48 19.55 19.26 19.38 1,422,800 -0.02(-0.10%)
Nov 19, 2002 19.40 19.50 19.23 19.40 38,700 +0.16(+0.83%)
Nov 18, 2002 19.50 19.50 19.15 19.24 38,200 -0.06(-0.31%)
Nov 15, 2002 19.48 19.48 19.30 19.30 34,800 -0.03(-0.16%)
Nov 14, 2002 19.15 19.50 19.00 19.33 42,700 +0.23(+1.20%)
Nov 13, 2002 19.23 19.27 18.90 19.10 23,900 -0.13(-0.68%)
Nov 12, 2002 18.82 19.23 18.75 19.23 65,700 +0.43(+2.29%)
Nov 11, 2002 19.00 19.17 18.33 18.80 81,000 -0.50(-2.59%)
Nov 08, 2002 19.35 19.36 19.07 19.30 63,300 -0.20(-1.03%)
Nov 07, 2002 19.95 19.95 19.30 19.50 64,300 -0.20(-1.02%)
Nov 06, 2002 19.85 19.95 19.44 19.70 108,900 -0.15(-0.76%)
Nov 05, 2002 19.75 20.05 18.80 19.85 1,124,200 -1.36(-6.41%)
Nov 04, 2002 21.20 21.29 21.03 21.21 669,300 +0.02(+0.09%)
Nov 01, 2002 21.01 21.20 20.89 21.19 179,800 +0.32(+1.53%)
Oct 31, 2002 20.80 21.05 20.66 20.87 72,800 +0.20(+0.97%)
Oct 30, 2002 20.92 21.00 20.61 20.67 71,900 -0.08(-0.39%)
Oct 29, 2002 21.08 21.09 20.42 20.75 70,400 -0.13(-0.62%)
Oct 28, 2002 21.00 21.20 20.70 20.88 118,200 +0.21(+1.02%)
Oct 25, 2002 20.25 20.67 20.22 20.67 83,600 +0.38(+1.87%)
Oct 24, 2002 20.42 20.45 20.27 20.29 84,800 -0.10(-0.49%)
Oct 23, 2002 20.50 20.50 20.09 20.39 85,200 +0.14(+0.69%)
Oct 22, 2002 20.40 20.42 20.20 20.25 65,700 -0.04(-0.20%)
Oct 21, 2002 20.25 20.44 20.25 20.29 2,560,000 +0.04(+0.20%)
Oct 18, 2002 20.00 20.25 19.91 20.25 111,100 +0.25(+1.25%)
Oct 17, 2002 19.85 20.05 19.85 20.00 40,900 +0.30(+1.52%)
Oct 16, 2002 19.90 20.10 19.69 19.70 27,400 -0.39(-1.94%)
Oct 15, 2002 19.40 20.25 19.40 20.09 70,800 +0.74(+3.82%)
Oct 14, 2002 19.24 19.35 19.05 19.35 20,300 +0.25(+1.31%)
Oct 11, 2002 19.10 19.20 19.00 19.10 84,000 +0.10(+0.53%)
Oct 10, 2002 18.55 19.08 18.00 19.00 56,100 +0.58(+3.15%)
Oct 09, 2002 19.47 19.54 18.10 18.42 89,100 -1.05(-5.39%)
Oct 08, 2002 19.30 19.51 19.05 19.47 44,600 +0.17(+0.88%)
Oct 07, 2002 19.70 19.82 19.05 19.30 55,200 -0.54(-2.72%)
Oct 04, 2002 20.10 20.20 19.66 19.84 30,900 -0.16(-0.80%)
Oct 03, 2002 19.89 20.25 19.89 20.00 31,600 +0.10(+0.50%)
Oct 02, 2002 20.75 20.75 19.87 19.90 88,400 -0.65(-3.16%)
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.