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 (%)
Feb 28, 2006 7.000 7.040 6.960 6.990 47,100 -0.01(-0.14%)
Feb 27, 2006 7.000 7.070 6.980 7.000 58,100 +0.00(+0.00%)
Feb 24, 2006 6.920 7.000 6.900 7.000 48,100 +0.05(+0.72%)
Feb 23, 2006 6.920 7.020 6.910 6.950 23,200 -0.03(-0.43%)
Feb 22, 2006 6.890 7.020 6.830 6.980 45,200 +0.07(+1.01%)
Feb 21, 2006 6.970 7.000 6.752 6.910 32,700 -0.09(-1.29%)
Feb 17, 2006 6.940 7.000 6.860 7.000 75,500 +0.07(+1.01%)
Feb 16, 2006 6.890 7.010 6.890 6.930 146,200 -0.05(-0.72%)
Feb 15, 2006 6.900 7.010 6.820 6.980 77,700 -0.02(-0.29%)
Feb 14, 2006 6.650 7.040 6.650 7.000 147,800 +0.35(+5.26%)
Feb 13, 2006 6.600 6.720 6.560 6.650 104,300 -0.14(-2.06%)
Feb 10, 2006 6.820 6.880 6.730 6.790 145,000 -0.06(-0.88%)
Feb 09, 2006 6.890 6.950 6.850 6.850 69,100 -0.05(-0.72%)
Feb 08, 2006 6.970 7.000 6.880 6.900 42,200 -0.13(-1.85%)
Feb 07, 2006 6.950 7.090 6.940 7.030 57,700 +0.04(+0.57%)
Feb 06, 2006 7.200 7.200 6.890 6.990 171,100 -0.23(-3.19%)
Feb 03, 2006 7.390 7.390 7.200 7.220 112,300 -0.17(-2.30%)
Feb 02, 2006 7.420 7.510 7.270 7.390 71,300 -0.11(-1.47%)
Feb 01, 2006 7.490 7.540 7.410 7.500 143,100 +0.03(+0.40%)
Jan 31, 2006 7.330 7.500 7.260 7.470 165,600 +0.16(+2.20%)
Jan 30, 2006 7.370 7.370 7.250 7.309 79,700 -0.09(-1.23%)
Jan 27, 2006 7.360 7.590 7.290 7.400 241,700 +0.06(+0.82%)
Jan 26, 2006 7.390 7.390 7.220 7.340 70,300 -0.01(-0.14%)
Jan 25, 2006 7.340 7.450 7.310 7.350 72,700 -0.01(-0.14%)
Jan 24, 2006 7.290 7.360 7.260 7.360 56,000 +0.00(+0.00%)
Jan 23, 2006 7.470 7.550 7.350 7.360 84,600 -0.13(-1.74%)
Jan 20, 2006 7.450 7.510 7.380 7.490 186,900 +0.09(+1.22%)
Jan 19, 2006 7.260 7.400 7.250 7.400 115,800 +0.13(+1.79%)
Jan 18, 2006 7.250 7.370 7.190 7.270 80,200 +0.02(+0.28%)
Jan 17, 2006 7.550 7.550 7.140 7.250 203,800 -0.40(-5.23%)
Jan 13, 2006 7.580 7.660 7.400 7.650 198,400 +0.07(+0.92%)
Jan 12, 2006 7.500 7.590 7.340 7.580 179,200 +0.15(+2.02%)
Jan 11, 2006 7.140 7.440 7.140 7.430 182,100 +0.24(+3.34%)
Jan 10, 2006 6.970 7.190 6.953 7.190 178,300 +0.07(+0.98%)
Jan 09, 2006 7.060 7.200 7.060 7.120 164,000 +0.04(+0.56%)
Jan 06, 2006 7.050 7.200 7.050 7.080 116,100 -0.07(-0.98%)
Jan 05, 2006 7.070 7.160 7.010 7.150 123,500 +0.15(+2.14%)
Jan 04, 2006 6.850 7.150 6.850 7.000 223,000 -0.05(-0.71%)
Jan 03, 2006 6.300 7.120 6.300 7.050 684,100 +1.24(+21.34%)
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%)
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.