Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.399	4.399	4.207	4.314	850,478	-0.09(-1.93%)
May 27, 2004	4.393	4.412	4.336	4.399	338,922	+0.01(+0.29%)
May 26, 2004	4.333	4.393	4.298	4.386	394,457	+0.08(+1.83%)
May 25, 2004	4.245	4.355	4.226	4.308	529,327	+0.09(+2.01%)
May 24, 2004	4.317	4.349	4.182	4.223	652,774	-0.06(-1.47%)
May 21, 2004	4.119	4.298	4.119	4.286	1,020,892	+0.19(+4.62%)
May 20, 2004	4.065	4.131	4.062	4.097	699,106	+0.09(+2.36%)
May 19, 2004	4.027	4.112	3.993	4.002	700,375	+0.04(+0.95%)
May 18, 2004	3.885	3.993	3.885	3.964	519,172	+0.07(+1.70%)
May 17, 2004	3.923	3.926	3.813	3.898	398,900	-0.04(-1.04%)
May 14, 2004	3.917	3.989	3.873	3.939	600,095	+0.04(+0.97%)
May 13, 2004	3.901	3.939	3.876	3.901	397,313	+0.05(+1.31%)
May 12, 2004	3.929	3.939	3.781	3.851	835,246	-0.05(-1.21%)
May 11, 2004	3.703	3.955	3.703	3.898	942,191	+0.22(+6.09%)
May 10, 2004	3.545	3.759	3.545	3.674	1,285,873	-0.11(-2.99%)
May 07, 2004	4.033	4.033	3.750	3.788	1,354,736	-0.28(-6.89%)
May 06, 2004	4.112	4.112	3.993	4.068	707,992	-0.04(-1.07%)
May 05, 2004	4.128	4.197	4.074	4.112	807,955	+0.09(+2.19%)
May 04, 2004	3.914	4.093	3.895	4.024	953,298	+0.14(+3.65%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Capstead Mortgage Corp (NY: CMO )

Historical Prices