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, 2007	2.527	2.540	2.505	2.518	166,605	-0.03(-0.99%)
Jan 30, 2007	2.540	2.543	2.511	2.543	257,682	+0.01(+0.25%)
Jan 29, 2007	2.505	2.546	2.502	2.537	202,464	+0.03(+1.26%)
Jan 26, 2007	2.493	2.549	2.493	2.505	297,984	+0.00(+0.00%)
Jan 25, 2007	2.502	2.540	2.489	2.505	476,014	-0.00(-0.13%)
Jan 24, 2007	2.534	2.537	2.508	2.508	267,520	-0.01(-0.50%)
Jan 23, 2007	2.537	2.552	2.505	2.521	124,715	-0.02(-0.62%)
Jan 22, 2007	2.505	2.537	2.489	2.537	123,446	+0.00(+0.00%)
Jan 19, 2007	2.552	2.552	2.483	2.537	79,335	+0.01(+0.50%)
Jan 18, 2007	2.530	2.568	2.489	2.524	99,328	-0.03(-1.11%)
Jan 17, 2007	2.552	2.568	2.524	2.552	106,309	-0.02(-0.61%)
Jan 16, 2007	2.521	2.568	2.521	2.568	356,058	+0.02(+0.62%)
Jan 12, 2007	2.546	2.559	2.534	2.552	143,438	+0.00(+0.12%)
Jan 11, 2007	2.518	2.552	2.489	2.549	184,058	+0.04(+1.63%)
Jan 10, 2007	2.508	2.527	2.489	2.508	146,612	-0.01(-0.38%)
Jan 09, 2007	2.537	2.540	2.505	2.518	185,328	-0.02(-0.87%)
Jan 08, 2007	2.524	2.552	2.515	2.540	135,505	-0.01(-0.49%)
Jan 05, 2007	2.552	2.552	2.524	2.552	177,712	-0.02(-0.61%)
Jan 04, 2007	2.562	2.584	2.559	2.568	153,593	-0.03(-0.97%)

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.