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 (%)
Sep 28, 2007 3.167 3.302 3.157 3.239 3,525,362 +0.09(+2.80%)
Sep 27, 2007 3.167 3.211 3.151 3.151 16,646,222 -0.07(-2.06%)
Sep 26, 2007 3.183 3.243 3.183 3.217 524,885 +0.01(+0.20%)
Sep 25, 2007 3.198 3.214 3.183 3.211 211,350 +0.03(+1.09%)
Sep 24, 2007 3.293 3.293 3.145 3.176 510,922 -0.10(-2.98%)
Sep 21, 2007 3.246 3.277 3.208 3.274 380,494 +0.05(+1.56%)
Sep 20, 2007 3.309 3.324 3.211 3.224 269,741 -0.07(-2.11%)
Sep 19, 2007 3.214 3.365 3.170 3.293 540,117 +0.06(+1.75%)
Sep 18, 2007 3.088 3.255 2.975 3.236 826,995 +0.15(+5.01%)
Sep 17, 2007 3.120 3.135 3.069 3.082 182,472 -0.05(-1.61%)
Sep 14, 2007 3.135 3.142 3.047 3.132 268,789 -0.02(-0.60%)
Sep 13, 2007 3.142 3.164 3.120 3.151 128,206 +0.00(+0.00%)
Sep 12, 2007 3.186 3.211 3.113 3.151 213,254 -0.06(-1.96%)
Sep 11, 2007 3.255 3.274 3.205 3.214 116,147 -0.04(-1.26%)
Sep 10, 2007 3.192 3.271 3.151 3.255 503,623 +0.07(+2.18%)
Sep 07, 2007 3.098 3.205 3.076 3.186 542,339 +0.09(+2.85%)
Sep 06, 2007 3.154 3.164 3.076 3.098 149,785 -0.04(-1.31%)
Sep 05, 2007 3.176 3.227 3.107 3.139 370,973 -0.04(-1.39%)
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.