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 24, 2011	4.813	4.820	4.787	4.787	1,781,774	-0.02(-0.38%)
May 23, 2011	4.816	4.827	4.794	4.805	1,516,192	-0.01(-0.31%)
May 20, 2011	4.805	4.838	4.798	4.820	1,416,056	+0.02(+0.38%)
May 19, 2011	4.820	4.842	4.794	4.802	1,697,647	-0.02(-0.38%)
May 18, 2011	4.820	4.838	4.798	4.820	827,983	+0.02(+0.38%)
May 17, 2011	4.813	4.816	4.794	4.802	1,273,979	+0.00(+0.00%)
May 16, 2011	4.824	4.842	4.794	4.802	1,451,103	-0.01(-0.23%)
May 13, 2011	4.868	4.868	4.813	4.813	1,092,882	-0.06(-1.14%)
May 12, 2011	4.838	4.872	4.831	4.868	1,424,144	+0.02(+0.46%)
May 11, 2011	4.905	4.905	4.842	4.846	1,156,843	-0.07(-1.43%)
May 10, 2011	4.905	4.923	4.897	4.916	1,579,687	+0.02(+0.45%)
May 09, 2011	4.875	4.901	4.868	4.894	1,031,188	+0.02(+0.45%)
May 06, 2011	4.905	4.905	4.868	4.872	1,291,173	+0.00(+0.00%)
May 05, 2011	4.853	4.905	4.842	4.872	1,398,110	-0.01(-0.15%)
May 04, 2011	4.872	4.897	4.831	4.879	1,254,824	-0.00(-0.08%)
May 03, 2011	4.864	4.905	4.864	4.883	1,221,596	+0.01(+0.23%)

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.