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 29, 2012	5.530	5.530	5.448	5.448	2,611,219	-0.07(-1.26%)
Feb 28, 2012	5.522	5.526	5.498	5.518	1,577,753	+0.01(+0.15%)
Feb 27, 2012	5.518	5.526	5.473	5.510	1,318,891	-0.01(-0.15%)
Feb 24, 2012	5.530	5.534	5.502	5.518	1,568,687	-0.02(-0.30%)
Feb 23, 2012	5.457	5.539	5.448	5.534	1,409,023	+0.10(+1.81%)
Feb 22, 2012	5.526	5.530	5.432	5.436	1,729,709	-0.09(-1.56%)
Feb 21, 2012	5.567	5.579	5.502	5.522	1,553,433	-0.03(-0.52%)
Feb 17, 2012	5.530	5.563	5.502	5.551	1,098,344	+0.04(+0.74%)
Feb 16, 2012	5.452	5.510	5.452	5.510	1,575,037	+0.05(+0.90%)
Feb 15, 2012	5.448	5.481	5.424	5.461	2,545,087	+0.02(+0.38%)
Feb 14, 2012	5.465	5.469	5.432	5.440	1,642,659	-0.04(-0.75%)
Feb 13, 2012	5.432	5.481	5.432	5.481	1,765,190	+0.07(+1.21%)
Feb 10, 2012	5.424	5.444	5.391	5.416	1,436,752	-0.03(-0.53%)
Feb 09, 2012	5.452	5.469	5.436	5.444	1,558,325	-0.00(-0.08%)
Feb 08, 2012	5.465	5.473	5.424	5.448	1,819,763	-0.01(-0.23%)
Feb 07, 2012	5.448	5.477	5.448	5.461	1,698,936	+0.00(+0.08%)
Feb 06, 2012	5.477	5.481	5.452	5.457	1,735,225	-0.03(-0.52%)
Feb 03, 2012	5.461	5.489	5.412	5.485	2,645,421	+0.04(+0.68%)
Feb 02, 2012	5.383	5.448	5.330	5.448	2,865,807	+0.08(+1.53%)

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.