Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.178	4.223	4.147	4.185	2,624,714	+0.03(+0.68%)
Jan 28, 2010	4.235	4.235	4.018	4.156	6,045,461	-0.09(-2.22%)
Jan 27, 2010	4.245	4.276	4.213	4.251	2,344,919	+0.02(+0.45%)
Jan 26, 2010	4.286	4.301	4.232	4.232	1,810,228	-0.06(-1.47%)
Jan 25, 2010	4.301	4.314	4.226	4.295	2,220,384	+0.01(+0.22%)
Jan 22, 2010	4.292	4.345	4.270	4.286	2,120,126	-0.00(-0.07%)
Jan 21, 2010	4.320	4.349	4.273	4.289	2,219,353	-0.02(-0.37%)
Jan 20, 2010	4.295	4.342	4.273	4.304	1,272,897	-0.02(-0.36%)
Jan 19, 2010	4.270	4.345	4.270	4.320	2,031,753	+0.04(+0.96%)
Jan 15, 2010	4.317	4.279	4.279	4.279	2,325,488	-0.03(-0.80%)
Jan 14, 2010	4.327	4.342	4.304	4.314	1,689,352	-0.01(-0.22%)
Jan 13, 2010	4.298	4.349	4.295	4.323	1,135,789	+0.03(+0.66%)
Jan 12, 2010	4.304	4.352	4.286	4.295	1,716,415	-0.04(-0.94%)
Jan 11, 2010	4.358	4.358	4.317	4.336	1,252,412	+0.01(+0.22%)
Jan 08, 2010	4.308	4.333	4.298	4.327	1,354,067	+0.01(+0.29%)
Jan 07, 2010	4.311	4.333	4.257	4.314	1,773,404	+0.02(+0.51%)
Jan 06, 2010	4.292	4.317	4.273	4.292	1,552,892	+0.00(+0.00%)
Jan 05, 2010	4.304	4.333	4.276	4.292	1,951,052	-0.02(-0.44%)

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.