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 (%)
May 29, 2015	6.852	6.878	6.829	6.846	721,214	+0.00(+0.00%)
May 28, 2015	6.829	6.858	6.829	6.846	588,969	+0.00(+0.00%)
May 27, 2015	6.835	6.864	6.817	6.846	739,048	+0.01(+0.17%)
May 26, 2015	6.858	6.875	6.823	6.835	969,874	-0.03(-0.42%)
May 22, 2015	6.898	6.864	6.864	6.864	643,482	-0.02(-0.34%)
May 21, 2015	6.910	6.927	6.881	6.887	777,631	-0.01(-0.17%)
May 20, 2015	6.904	6.922	6.893	6.898	801,447	+0.01(+0.08%)
May 19, 2015	6.916	6.916	6.881	6.893	915,258	-0.01(-0.17%)
May 18, 2015	6.881	6.910	6.858	6.904	752,642	+0.02(+0.25%)
May 15, 2015	6.893	6.904	6.852	6.887	922,247	-0.01(-0.17%)
May 14, 2015	6.835	6.910	6.835	6.898	843,206	+0.06(+0.93%)
May 13, 2015	6.852	6.881	6.823	6.835	1,079,256	-0.02(-0.25%)
May 12, 2015	6.777	6.869	6.765	6.852	1,129,108	+0.06(+0.94%)
May 11, 2015	6.806	6.829	6.783	6.788	777,128	-0.02(-0.34%)
May 08, 2015	6.846	6.858	6.806	6.812	840,455	+0.02(+0.34%)
May 07, 2015	6.754	6.817	6.739	6.788	1,323,302	+0.02(+0.34%)
May 06, 2015	6.788	6.812	6.731	6.765	1,112,287	-0.01(-0.17%)
May 05, 2015	6.846	6.875	6.771	6.777	1,365,697	-0.07(-1.01%)
May 04, 2015	6.794	6.875	6.794	6.846	1,653,823	+0.06(+0.85%)

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.