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 (%)
Aug 31, 2004 4.405 4.475 4.396 4.437 735,918 +0.05(+1.22%)
Aug 30, 2004 4.380 4.396 4.355 4.383 356,058 +0.00(+0.00%)
Aug 27, 2004 4.368 4.402 4.352 4.383 398,582 +0.05(+1.09%)
Aug 26, 2004 4.402 4.402 4.292 4.336 567,409 -0.03(-0.79%)
Aug 25, 2004 4.349 4.371 4.323 4.371 251,018 +0.03(+0.58%)
Aug 24, 2004 4.352 4.380 4.301 4.345 395,409 +0.00(+0.07%)
Aug 23, 2004 4.311 4.364 4.286 4.342 378,590 +0.03(+0.73%)
Aug 20, 2004 4.260 4.314 4.254 4.311 381,763 +0.06(+1.33%)
Aug 19, 2004 4.327 4.380 4.238 4.254 601,682 -0.03(-0.81%)
Aug 18, 2004 4.245 4.317 4.223 4.289 626,752 +0.06(+1.34%)
Aug 17, 2004 4.219 4.260 4.219 4.232 309,409 +0.04(+1.05%)
Aug 16, 2004 4.122 4.235 4.109 4.188 563,283 +0.08(+2.00%)
Aug 13, 2004 4.147 4.147 4.097 4.106 335,114 -0.01(-0.31%)
Aug 12, 2004 4.160 4.160 4.100 4.119 303,697 +0.01(+0.23%)
Aug 11, 2004 4.200 4.219 4.090 4.109 533,770 -0.06(-1.44%)
Aug 10, 2004 4.163 4.219 4.150 4.169 383,032 -0.01(-0.15%)
Aug 09, 2004 4.282 4.286 4.175 4.175 430,634 -0.07(-1.56%)
Aug 06, 2004 4.254 4.311 4.207 4.241 558,523 -0.01(-0.15%)
Aug 05, 2004 4.248 4.276 4.191 4.248 269,106 +0.00(+0.00%)
Aug 04, 2004 4.245 4.270 4.197 4.248 207,224 +0.00(+0.07%)
Aug 03, 2004 4.182 4.276 4.144 4.245 438,250 +0.07(+1.74%)
Aug 02, 2004 4.052 4.175 4.049 4.172 568,361 +0.11(+2.64%)
Jul 30, 2004 4.049 4.097 4.040 4.065 444,597 +0.04(+0.94%)
Jul 29, 2004 4.065 4.081 4.005 4.027 403,025 -0.03(-0.85%)
Jul 28, 2004 4.093 4.093 4.021 4.062 438,250 -0.03(-0.77%)
Jul 27, 2004 4.097 4.097 4.068 4.093 566,774 -0.01(-0.23%)
Jul 26, 2004 4.097 4.125 4.033 4.103 661,342 -0.02(-0.53%)
Jul 23, 2004 4.169 4.216 3.977 4.125 718,147 -0.04(-0.98%)
Jul 22, 2004 4.412 4.475 4.144 4.166 813,667 -0.20(-4.62%)
Jul 21, 2004 4.487 4.487 4.364 4.368 395,726 -0.08(-1.70%)
Jul 20, 2004 4.443 4.443 4.386 4.443 272,914 +0.02(+0.50%)
Jul 19, 2004 4.443 4.471 4.421 4.421 410,007 -0.01(-0.28%)
Jul 16, 2004 4.386 4.459 4.352 4.434 515,364 +0.05(+1.08%)
Jul 15, 2004 4.292 4.393 4.273 4.386 286,877 +0.10(+2.35%)
Jul 14, 2004 4.260 4.323 4.260 4.286 208,176 +0.01(+0.15%)
Jul 13, 2004 4.264 4.295 4.204 4.279 207,859 -0.01(-0.29%)
Jul 12, 2004 4.197 4.333 4.175 4.292 342,413 +0.07(+1.57%)
Jul 09, 2004 4.295 4.336 4.223 4.226 343,682 -0.08(-1.76%)
Jul 08, 2004 4.383 4.386 4.292 4.301 357,010 -0.09(-2.01%)
Jul 07, 2004 4.191 4.390 4.191 4.390 452,530 +0.18(+4.27%)
Jul 06, 2004 4.210 4.238 4.106 4.210 600,095 -0.01(-0.30%)
Jul 02, 2004 4.223 4.238 4.185 4.223 429,682 +0.06(+1.52%)
Jul 01, 2004 4.229 4.229 4.090 4.160 416,036 -0.08(-1.86%)
Jun 30, 2004 4.097 4.238 4.097 4.238 686,412 +0.11(+2.67%)
Jun 29, 2004 4.241 4.245 4.043 4.128 1,276,035 -0.18(-4.10%)
Jun 28, 2004 4.349 4.396 4.200 4.304 1,348,390 -0.29(-6.31%)
Jun 25, 2004 4.572 4.613 4.512 4.594 1,559,105 +0.01(+0.14%)
Jun 24, 2004 4.717 4.717 4.528 4.588 935,209 -0.11(-2.35%)
Jun 23, 2004 4.695 4.720 4.664 4.698 693,394 +0.00(+0.07%)
Jun 22, 2004 4.711 4.717 4.651 4.695 522,029 +0.02(+0.34%)
Jun 21, 2004 4.648 4.705 4.616 4.679 777,490 +0.08(+1.71%)
Jun 18, 2004 4.560 4.601 4.553 4.601 491,881 +0.04(+0.90%)
Jun 17, 2004 4.553 4.582 4.535 4.560 396,995 -0.01(-0.14%)
Jun 16, 2004 4.591 4.591 4.538 4.566 417,305 -0.00(-0.07%)
Jun 15, 2004 4.512 4.594 4.512 4.569 611,202 +0.06(+1.33%)
Jun 14, 2004 4.538 4.588 4.478 4.509 766,383 -0.02(-0.49%)
Jun 10, 2004 4.506 4.569 4.465 4.531 623,578 -0.02(-0.48%)
Jun 09, 2004 4.494 4.563 4.396 4.553 498,228 +0.03(+0.70%)
Jun 08, 2004 4.585 4.585 4.449 4.522 560,427 -0.05(-1.10%)
Jun 07, 2004 4.468 4.594 4.456 4.572 443,328 +0.12(+2.62%)
Jun 04, 2004 4.494 4.503 4.449 4.456 304,966 -0.01(-0.21%)
Jun 03, 2004 4.459 4.522 4.431 4.465 580,102 +0.02(+0.50%)
Jun 02, 2004 4.364 4.468 4.349 4.443 559,475 +0.09(+2.17%)
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.