Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 30, 2004 5.436 5.641 5.373 5.483 520,759 +0.12(+2.29%)
Jan 29, 2004 5.215 5.398 5.136 5.360 1,339,504 +0.14(+2.78%)
Jan 28, 2004 5.745 5.817 5.177 5.215 942,508 -0.49(-8.51%)
Jan 27, 2004 5.704 5.798 5.615 5.700 674,988 -0.06(-1.04%)
Jan 26, 2004 5.641 5.779 5.571 5.760 931,084 +0.18(+3.22%)
Jan 23, 2004 5.499 5.593 5.480 5.581 418,892 +0.07(+1.32%)
Jan 22, 2004 5.373 5.578 5.360 5.508 637,859 +0.15(+2.88%)
Jan 21, 2004 5.329 5.357 5.294 5.354 529,327 +0.10(+1.98%)
Jan 20, 2004 5.310 5.329 5.250 5.250 440,471 -0.04(-0.77%)
Jan 16, 2004 5.329 5.341 5.269 5.291 325,276 -0.03(-0.65%)
Jan 15, 2004 5.351 5.351 5.294 5.325 560,110 -0.02(-0.30%)
Jan 14, 2004 5.294 5.341 5.266 5.341 343,365 +0.08(+1.50%)
Jan 13, 2004 5.215 5.278 5.124 5.262 363,674 +0.10(+1.89%)
Jan 12, 2004 5.335 5.357 5.165 5.165 628,021 -0.16(-2.96%)
Jan 09, 2004 5.266 5.351 5.231 5.322 506,161 +0.06(+1.14%)
Jan 08, 2004 5.253 5.285 5.177 5.262 465,224 +0.05(+0.97%)
Jan 07, 2004 5.080 5.262 5.080 5.212 786,375 +0.13(+2.61%)
Jan 06, 2004 5.042 5.105 4.916 5.080 1,066,589 +0.03(+0.62%)
Jan 05, 2004 5.064 5.083 4.887 5.048 1,383,932 -0.05(-0.99%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.