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 31, 2006	2.310	2.363	2.288	2.354	525,519	+0.05(+2.20%)
Jan 30, 2006	2.322	2.322	2.285	2.303	252,922	-0.03(-1.23%)
Jan 27, 2006	2.319	2.392	2.297	2.332	767,017	+0.02(+0.82%)
Jan 26, 2006	2.329	2.329	2.275	2.313	223,092	-0.00(-0.14%)
Jan 25, 2006	2.313	2.348	2.304	2.316	230,708	-0.00(-0.14%)
Jan 24, 2006	2.297	2.319	2.288	2.319	177,712	+0.00(+0.00%)
Jan 23, 2006	2.354	2.379	2.316	2.319	268,472	-0.04(-1.74%)
Jan 20, 2006	2.348	2.367	2.326	2.360	593,113	+0.03(+1.22%)
Jan 19, 2006	2.288	2.332	2.285	2.332	367,483	+0.04(+1.79%)
Jan 18, 2006	2.285	2.322	2.266	2.291	254,509	+0.01(+0.28%)
Jan 17, 2006	2.379	2.379	2.250	2.285	646,744	-0.13(-5.23%)
Jan 13, 2006	2.389	2.414	2.332	2.411	629,608	+0.02(+0.92%)
Jan 12, 2006	2.363	2.392	2.313	2.389	568,678	+0.05(+2.02%)
Jan 11, 2006	2.250	2.344	2.250	2.341	577,881	+0.08(+3.34%)
Jan 10, 2006	2.196	2.266	2.191	2.266	565,822	+0.02(+0.98%)
Jan 09, 2006	2.225	2.269	2.225	2.244	520,442	+0.01(+0.56%)
Jan 06, 2006	2.222	2.269	2.222	2.231	368,435	-0.02(-0.98%)
Jan 05, 2006	2.228	2.256	2.209	2.253	391,918	+0.05(+2.14%)
Jan 04, 2006	2.159	2.253	2.159	2.206	707,674	-0.02(-0.71%)

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.