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 (%)
Feb 28, 2011	4.695	4.710	4.677	4.695	1,154,136	+0.03(+0.61%)
Feb 25, 2011	4.613	4.667	4.613	4.667	1,311,156	+0.05(+1.16%)
Feb 24, 2011	4.577	4.617	4.559	4.613	1,885,833	+0.05(+1.18%)
Feb 23, 2011	4.574	4.588	4.559	4.559	1,334,200	-0.01(-0.23%)
Feb 22, 2011	4.556	4.592	4.556	4.570	1,378,848	-0.01(-0.16%)
Feb 18, 2011	4.570	4.577	4.545	4.577	1,890,036	+0.02(+0.47%)
Feb 17, 2011	4.584	4.588	4.538	4.556	1,274,674	-0.02(-0.47%)
Feb 16, 2011	4.574	4.584	4.534	4.577	2,129,884	+0.01(+0.16%)
Feb 15, 2011	4.627	4.631	4.567	4.570	2,965,196	-0.08(-1.62%)
Feb 14, 2011	4.677	4.681	4.638	4.645	1,944,432	-0.03(-0.54%)
Feb 11, 2011	4.688	4.695	4.667	4.670	1,671,368	-0.01(-0.31%)
Feb 10, 2011	4.688	4.702	4.676	4.684	1,514,966	-0.01(-0.15%)
Feb 09, 2011	4.706	4.709	4.670	4.692	1,682,249	-0.02(-0.45%)
Feb 08, 2011	4.727	4.738	4.695	4.713	2,597,179	-0.01(-0.23%)
Feb 07, 2011	4.692	4.735	4.681	4.724	1,840,199	+0.04(+0.92%)
Feb 04, 2011	4.706	4.706	4.634	4.681	1,210,096	-0.01(-0.30%)
Feb 03, 2011	4.645	4.699	4.577	4.695	1,925,063	+0.07(+1.47%)
Feb 02, 2011	4.624	4.642	4.606	4.627	1,186,759	-0.02(-0.38%)

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.