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, 2007 4.112 4.175 4.078 4.156 1,007,500 +0.05(+1.15%)
Dec 28, 2007 4.156 4.159 4.043 4.109 656,725 -0.00(-0.08%)
Dec 27, 2007 4.282 4.282 4.100 4.112 987,253 -0.20(-4.54%)
Dec 26, 2007 4.301 4.361 4.301 4.308 500,132 -0.00(-0.07%)
Dec 24, 2007 4.352 4.361 4.298 4.311 512,642 +0.00(+0.00%)
Dec 21, 2007 4.304 4.349 4.289 4.311 2,212,832 +0.06(+1.41%)
Dec 20, 2007 4.317 4.333 4.194 4.251 1,384,487 -0.06(-1.32%)
Dec 19, 2007 4.279 4.317 4.207 4.308 2,534,617 +0.04(+0.96%)
Dec 18, 2007 4.166 4.286 4.160 4.267 1,200,825 +0.14(+3.44%)
Dec 17, 2007 4.248 4.273 4.122 4.125 1,020,339 -0.07(-1.58%)
Dec 14, 2007 4.097 4.279 4.021 4.191 3,694,823 +0.22(+5.56%)
Dec 13, 2007 3.948 4.018 3.844 3.970 1,104,670 +0.02(+0.40%)
Dec 12, 2007 3.942 4.046 3.898 3.955 1,088,851 +0.03(+0.72%)
Dec 11, 2007 3.999 4.002 3.914 3.926 2,194,743 -0.04(-1.11%)
Dec 10, 2007 3.955 3.977 3.816 3.970 1,144,820 +0.08(+2.02%)
Dec 07, 2007 3.999 3.999 3.860 3.892 827,630 -0.06(-1.44%)
Dec 06, 2007 3.797 3.964 3.797 3.948 1,531,814 +0.12(+3.04%)
Dec 05, 2007 3.819 3.873 3.781 3.832 651,206 -0.02(-0.41%)
Dec 04, 2007 3.863 3.904 3.819 3.848 500,767 -0.05(-1.37%)
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.