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 (%)
Jun 30, 2003 3.737 3.753 3.545 3.551 2,034,485 -0.19(-4.97%)
Jun 27, 2003 3.762 3.788 3.703 3.737 946,951 -0.05(-1.41%)
Jun 26, 2003 3.848 3.848 3.624 3.791 1,820,278 -0.33(-8.03%)
Jun 25, 2003 4.163 4.182 4.103 4.122 1,478,817 -0.04(-0.91%)
Jun 24, 2003 4.033 4.160 4.030 4.160 1,848,522 +0.14(+3.37%)
Jun 23, 2003 3.989 4.037 3.989 4.024 1,419,157 +0.03(+0.87%)
Jun 20, 2003 3.970 4.008 3.970 3.989 660,707 +0.02(+0.48%)
Jun 19, 2003 4.071 4.074 3.955 3.970 1,254,456 -0.06(-1.49%)
Jun 18, 2003 4.002 4.033 3.993 4.030 806,050 +0.04(+1.11%)
Jun 17, 2003 4.037 4.040 3.970 3.986 1,089,120 -0.02(-0.47%)
Jun 16, 2003 4.015 4.046 3.986 4.005 1,560,375 +0.03(+0.63%)
Jun 13, 2003 3.933 4.002 3.926 3.980 1,825,991 +0.07(+1.85%)
Jun 12, 2003 3.740 3.907 3.725 3.907 1,791,083 +0.19(+5.08%)
Jun 11, 2003 3.693 3.718 3.659 3.718 720,368 +0.07(+1.99%)
Jun 10, 2003 3.608 3.674 3.608 3.646 480,139 +0.03(+0.78%)
Jun 09, 2003 3.655 3.718 3.611 3.618 721,320 -0.03(-0.69%)
Jun 06, 2003 3.681 3.703 3.624 3.643 1,776,802 +0.02(+0.43%)
Jun 05, 2003 3.545 3.703 3.545 3.627 3,192,152 +0.13(+3.69%)
Jun 04, 2003 3.419 3.529 3.416 3.498 1,619,083 +0.08(+2.30%)
Jun 03, 2003 3.413 3.428 3.410 3.419 396,361 +0.01(+0.28%)
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.