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 (%)
Dec 31, 2002 7.900 7.909 7.758 7.768 579,785 -0.11(-1.36%)
Dec 30, 2002 7.837 7.988 7.831 7.875 584,862 +0.04(+0.56%)
Dec 27, 2002 7.783 7.988 7.695 7.831 680,383 +0.03(+0.36%)
Dec 26, 2002 7.862 7.878 7.774 7.802 549,320 +0.05(+0.69%)
Dec 24, 2002 7.714 7.796 7.714 7.749 320,198 +0.04(+0.57%)
Dec 23, 2002 7.771 7.796 7.705 7.705 632,464 +0.01(+0.16%)
Dec 20, 2002 7.626 7.705 7.544 7.692 595,652 +0.16(+2.18%)
Dec 19, 2002 7.579 7.610 7.487 7.528 399,852 +0.07(+0.97%)
Dec 18, 2002 7.437 7.563 7.386 7.456 354,154 +0.14(+1.89%)
Dec 17, 2002 7.679 7.679 7.185 7.317 1,031,047 -0.38(-4.95%)
Dec 16, 2002 7.846 7.972 7.626 7.698 1,050,722 -0.10(-1.29%)
Dec 13, 2002 7.172 8.102 7.172 7.799 2,614,588 +0.63(+8.79%)
Dec 12, 2002 6.365 7.169 6.302 7.169 859,364 +0.86(+13.58%)
Dec 11, 2002 6.602 6.602 6.302 6.312 197,069 -0.12(-1.86%)
Dec 10, 2002 6.293 6.457 6.293 6.432 170,730 +0.14(+2.31%)
Dec 09, 2002 6.277 6.318 6.277 6.287 118,051 +0.01(+0.20%)
Dec 06, 2002 6.195 6.290 6.192 6.274 129,158 +0.07(+1.07%)
Dec 05, 2002 6.208 6.239 6.183 6.208 102,501 -0.02(-0.25%)
Dec 04, 2002 6.224 6.255 6.176 6.224 112,974 +0.00(+0.00%)
Dec 03, 2002 6.208 6.271 6.189 6.224 148,833 -0.03(-0.40%)
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.