Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2007 3.151 3.214 3.113 3.167 195,800 -0.01(-0.40%)
Apr 27, 2007 3.164 3.243 3.148 3.180 100,915 +0.02(+0.60%)
Apr 26, 2007 3.176 3.180 3.145 3.161 165,018 -0.04(-1.38%)
Apr 25, 2007 3.246 3.255 3.151 3.205 115,512 -0.02(-0.68%)
Apr 24, 2007 3.189 3.243 3.173 3.227 342,730 +0.01(+0.39%)
Apr 23, 2007 3.157 3.214 3.157 3.214 132,966 +0.06(+1.80%)
Apr 20, 2007 3.107 3.157 3.101 3.157 141,534 +0.03(+0.80%)
Apr 19, 2007 3.107 3.151 3.107 3.132 69,180 -0.01(-0.20%)
Apr 18, 2007 3.091 3.183 3.091 3.139 144,708 -0.04(-1.39%)
Apr 17, 2007 3.173 3.211 3.129 3.183 176,442 +0.01(+0.40%)
Apr 16, 2007 3.079 3.176 3.079 3.170 225,630 +0.07(+2.13%)
Apr 13, 2007 3.022 3.120 3.022 3.104 174,538 +0.07(+2.39%)
Apr 12, 2007 3.079 3.091 3.006 3.031 212,619 -0.05(-1.74%)
Apr 11, 2007 3.072 3.104 3.038 3.085 200,878 -0.01(-0.41%)
Apr 10, 2007 3.107 3.126 2.997 3.098 319,564 -0.04(-1.21%)
Apr 09, 2007 3.173 3.173 3.129 3.135 243,402 -0.07(-2.16%)
Apr 05, 2007 3.157 3.214 3.154 3.205 615,010 +0.04(+1.40%)
Apr 04, 2007 3.154 3.161 3.035 3.161 330,671 +0.01(+0.30%)
Apr 03, 2007 3.180 3.195 3.148 3.151 235,785 +0.01(+0.40%)
Apr 02, 2007 3.167 3.208 3.113 3.139 240,863 -0.01(-0.30%)
Mar 30, 2007 3.088 3.157 3.085 3.148 284,973 +0.04(+1.42%)
Mar 29, 2007 3.053 3.132 3.036 3.104 479,187 +0.08(+2.71%)
Mar 28, 2007 2.934 3.060 2.934 3.022 407,150 +0.05(+1.70%)
Mar 27, 2007 2.962 2.990 2.934 2.972 241,815 -0.00(-0.11%)
Mar 26, 2007 2.899 2.975 2.880 2.975 361,453 +0.09(+3.28%)
Mar 23, 2007 2.905 2.931 2.871 2.880 283,387 -0.03(-0.87%)
Mar 22, 2007 2.855 2.905 2.836 2.905 736,870 +0.02(+0.55%)
Mar 21, 2007 2.776 2.953 2.773 2.890 521,711 +0.11(+4.09%)
Mar 20, 2007 2.757 2.779 2.745 2.776 119,320 +0.02(+0.69%)
Mar 19, 2007 2.754 2.764 2.713 2.757 341,143 +0.02(+0.57%)
Mar 16, 2007 2.672 2.742 2.644 2.742 281,483 +0.07(+2.59%)
Mar 15, 2007 2.634 2.685 2.634 2.672 291,320 +0.00(+0.00%)
Mar 14, 2007 2.678 2.697 2.622 2.672 454,435 -0.02(-0.70%)
Mar 13, 2007 2.672 2.704 2.625 2.691 344,634 +0.02(+0.71%)
Mar 12, 2007 2.697 2.716 2.647 2.672 250,700 +0.01(+0.48%)
Mar 09, 2007 2.732 2.742 2.625 2.660 212,302 -0.07(-2.65%)
Mar 08, 2007 2.738 2.773 2.682 2.732 278,627 +0.02(+0.81%)
Mar 07, 2007 2.694 2.710 2.669 2.710 115,195 -0.02(-0.58%)
Mar 06, 2007 2.682 2.729 2.634 2.726 267,202 +0.06(+2.37%)
Mar 05, 2007 2.537 2.678 2.530 2.663 521,711 +0.00(+0.00%)
Mar 02, 2007 2.707 2.707 2.647 2.663 197,387 -0.06(-2.09%)
Mar 01, 2007 2.726 2.729 2.656 2.719 135,505 -0.04(-1.37%)
Feb 28, 2007 2.738 2.767 2.559 2.757 165,018 +0.04(+1.63%)
Feb 27, 2007 2.694 2.738 2.638 2.713 134,236 -0.00(-0.12%)
Feb 26, 2007 2.663 2.729 2.660 2.716 173,586 +0.04(+1.41%)
Feb 23, 2007 2.656 2.723 2.631 2.678 202,782 -0.00(-0.12%)
Feb 22, 2007 2.678 2.701 2.666 2.682 188,819 -0.04(-1.62%)
Feb 21, 2007 2.745 2.745 2.704 2.726 189,136 -0.03(-1.26%)
Feb 20, 2007 2.830 2.830 2.726 2.760 264,663 -0.03(-0.91%)
Feb 16, 2007 2.742 2.811 2.716 2.786 345,269 +0.08(+2.79%)
Feb 15, 2007 2.688 2.754 2.663 2.710 399,217 +0.01(+0.47%)
Feb 14, 2007 2.622 2.742 2.622 2.697 415,865 +0.05(+1.78%)
Feb 13, 2007 2.543 2.678 2.543 2.650 475,697 +0.06(+2.31%)
Feb 12, 2007 2.537 2.600 2.515 2.590 218,966 +0.03(+0.98%)
Feb 09, 2007 2.521 2.581 2.461 2.565 816,523 +0.11(+4.36%)
Feb 08, 2007 2.505 2.505 2.442 2.458 486,804 -0.05(-2.13%)
Feb 07, 2007 2.511 2.518 2.489 2.511 81,557 +0.00(+0.00%)
Feb 06, 2007 2.508 2.518 2.505 2.511 32,368 +0.01(+0.25%)
Feb 05, 2007 2.521 2.521 2.499 2.505 165,018 -0.02(-0.75%)
Feb 02, 2007 2.518 2.527 2.505 2.524 105,040 +0.01(+0.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.