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 30, 2005 5.690 5.840 5.640 5.810 321,800 -0.02(-0.34%)
Dec 29, 2005 5.910 5.930 5.750 5.830 174,400 -0.08(-1.35%)
Dec 28, 2005 5.910 5.950 5.830 5.910 190,300 -0.02(-0.34%)
Dec 27, 2005 6.090 6.090 5.900 5.930 316,100 -0.16(-2.63%)
Dec 23, 2005 5.930 6.100 5.920 6.090 209,900 +0.11(+1.84%)
Dec 22, 2005 5.660 5.990 5.600 5.980 258,700 +0.33(+5.84%)
Dec 21, 2005 5.630 5.700 5.480 5.650 254,500 +0.00(+0.00%)
Dec 20, 2005 5.700 5.720 5.420 5.650 189,500 -0.05(-0.88%)
Dec 19, 2005 5.800 5.810 5.700 5.700 114,800 -0.10(-1.72%)
Dec 16, 2005 5.820 5.880 5.770 5.800 115,100 +0.00(+0.00%)
Dec 15, 2005 5.910 5.970 5.780 5.800 195,100 -0.19(-3.17%)
Dec 14, 2005 5.920 6.000 5.900 5.990 115,200 +0.05(+0.84%)
Dec 13, 2005 5.960 6.060 5.900 5.940 174,200 -0.04(-0.67%)
Dec 12, 2005 5.800 6.000 5.800 5.980 271,800 +0.21(+3.64%)
Dec 09, 2005 6.050 6.050 5.770 5.770 345,700 -0.23(-3.83%)
Dec 08, 2005 6.040 6.080 5.950 6.000 150,600 +0.06(+1.01%)
Dec 07, 2005 5.930 5.980 5.800 5.940 127,600 +0.02(+0.34%)
Dec 06, 2005 6.000 6.110 5.820 5.920 332,400 -0.13(-2.15%)
Dec 05, 2005 6.060 6.160 5.950 6.050 118,700 -0.11(-1.79%)
Dec 02, 2005 6.240 6.260 6.030 6.160 135,200 -0.06(-0.96%)
Dec 01, 2005 6.250 6.380 6.160 6.220 109,100 -0.04(-0.64%)
Nov 30, 2005 6.381 6.470 6.260 6.260 97,800 -0.15(-2.34%)
Nov 29, 2005 6.610 6.610 6.290 6.410 96,100 -0.13(-1.99%)
Nov 28, 2005 6.690 6.750 6.470 6.540 114,300 -0.11(-1.65%)
Nov 25, 2005 6.680 6.780 6.600 6.650 51,600 -0.17(-2.49%)
Nov 23, 2005 6.190 6.970 6.100 6.820 407,800 +0.64(+10.36%)
Nov 22, 2005 5.800 6.300 5.770 6.180 822,300 +0.28(+4.75%)
Nov 21, 2005 5.810 5.900 5.770 5.900 122,000 +0.04(+0.68%)
Nov 18, 2005 5.850 5.900 5.790 5.860 65,600 -0.04(-0.68%)
Nov 17, 2005 5.800 5.900 5.800 5.900 99,700 +0.10(+1.72%)
Nov 16, 2005 5.920 5.920 5.770 5.800 115,900 -0.11(-1.86%)
Nov 15, 2005 5.970 5.980 5.810 5.910 82,400 -0.09(-1.50%)
Nov 14, 2005 5.900 6.000 5.850 6.000 127,000 +0.00(+0.00%)
Nov 11, 2005 5.580 6.000 5.580 6.000 345,900 +0.34(+6.01%)
Nov 10, 2005 5.620 5.700 5.580 5.660 169,500 -0.06(-1.05%)
Nov 09, 2005 5.720 5.780 5.650 5.720 121,700 -0.07(-1.21%)
Nov 08, 2005 5.860 5.890 5.730 5.790 135,200 -0.11(-1.86%)
Nov 07, 2005 5.880 5.970 5.870 5.900 103,400 +0.00(+0.00%)
Nov 04, 2005 5.880 5.940 5.880 5.900 122,100 +0.02(+0.34%)
Nov 03, 2005 5.880 5.990 5.860 5.880 81,400 -0.02(-0.34%)
Nov 02, 2005 5.910 5.990 5.870 5.900 198,700 -0.07(-1.17%)
Nov 01, 2005 5.970 6.030 5.920 5.970 65,800 -0.14(-2.29%)
Oct 31, 2005 6.150 6.150 5.950 6.110 104,000 -0.04(-0.65%)
Oct 28, 2005 5.840 6.230 5.670 6.150 249,400 +0.36(+6.22%)
Oct 27, 2005 5.860 5.910 5.720 5.790 166,800 -0.10(-1.70%)
Oct 26, 2005 6.000 6.060 5.810 5.890 179,600 -0.24(-3.92%)
Oct 25, 2005 6.240 6.250 6.070 6.130 121,600 -0.12(-1.92%)
Oct 24, 2005 6.230 6.330 6.220 6.250 115,100 -0.04(-0.64%)
Oct 21, 2005 6.250 6.500 6.240 6.290 175,800 -0.17(-2.63%)
Oct 20, 2005 6.440 6.500 6.380 6.460 99,600 -0.06(-0.92%)
Oct 19, 2005 6.550 6.560 6.450 6.520 127,800 -0.04(-0.61%)
Oct 18, 2005 6.580 6.720 6.530 6.560 98,500 -0.02(-0.30%)
Oct 17, 2005 6.680 6.740 6.530 6.580 73,400 -0.18(-2.66%)
Oct 14, 2005 6.550 6.760 6.540 6.760 210,200 +0.16(+2.42%)
Oct 13, 2005 6.630 6.630 6.530 6.600 115,000 -0.02(-0.30%)
Oct 12, 2005 6.610 6.690 6.600 6.620 148,900 -0.03(-0.45%)
Oct 11, 2005 6.750 6.750 6.650 6.650 211,200 -0.02(-0.30%)
Oct 10, 2005 6.750 6.770 6.650 6.670 76,900 -0.08(-1.19%)
Oct 07, 2005 6.780 6.840 6.620 6.750 80,300 -0.03(-0.44%)
Oct 06, 2005 6.710 6.810 6.710 6.780 74,600 +0.07(+1.04%)
Oct 05, 2005 6.680 6.810 6.530 6.710 162,600 +0.00(+0.00%)
Oct 04, 2005 6.900 6.950 6.660 6.710 190,200 +0.01(+0.15%)
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.