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 (%)
Dec 30, 2011	5.100	5.153	5.096	5.096	1,686,799	-0.02(-0.48%)
Dec 29, 2011	5.149	5.174	5.117	5.121	1,851,077	-0.02(-0.48%)
Dec 28, 2011	5.190	5.194	5.125	5.145	2,578,393	-0.04(-0.71%)
Dec 27, 2011	5.194	5.194	5.158	5.182	3,348,782	+0.02(+0.38%)
Dec 23, 2011	5.178	5.178	5.146	5.162	2,448,088	+0.06(+1.24%)
Dec 21, 2011	5.071	5.119	5.059	5.099	3,267,225	+0.03(+0.55%)
Dec 20, 2011	5.079	5.087	5.055	5.071	2,884,054	+0.03(+0.55%)
Dec 19, 2011	5.071	5.079	5.036	5.043	2,324,576	-0.02(-0.31%)
Dec 16, 2011	5.063	5.071	5.012	5.059	6,179,670	+0.02(+0.39%)
Dec 15, 2011	5.071	5.071	5.012	5.039	2,934,684	+0.00(+0.08%)
Dec 14, 2011	4.960	5.036	4.938	5.036	2,407,178	+0.08(+1.52%)
Dec 13, 2011	4.988	5.039	4.952	4.960	2,331,701	+0.01(+0.16%)
Dec 12, 2011	4.925	4.972	4.909	4.952	1,472,649	+0.02(+0.32%)
Dec 09, 2011	4.909	4.960	4.885	4.936	1,972,431	+0.03(+0.57%)
Dec 08, 2011	5.012	5.012	4.905	4.909	1,572,003	-0.10(-2.06%)
Dec 07, 2011	5.008	5.036	4.972	5.012	1,716,514	+0.01(+0.16%)
Dec 06, 2011	4.984	5.028	4.972	5.004	1,808,483	+0.02(+0.32%)
Dec 05, 2011	4.992	5.008	4.948	4.988	2,052,401	+0.03(+0.56%)
Dec 02, 2011	4.960	4.984	4.936	4.960	2,697,145	+0.03(+0.64%)

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.