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 (%)
Jun 28, 2002	6.870	7.090	6.838	7.090	388,427	+0.26(+3.83%)
Jun 27, 2002	6.822	6.933	6.791	6.829	209,446	+0.05(+0.70%)
Jun 26, 2002	6.743	6.847	6.365	6.781	281,800	-0.03(-0.37%)
Jun 25, 2002	6.923	6.929	6.759	6.807	340,508	+0.35(+5.47%)
Jun 21, 2002	6.239	6.570	6.239	6.454	226,900	+0.24(+3.80%)
Jun 20, 2002	6.088	6.271	6.088	6.217	165,018	+0.11(+1.81%)
Jun 19, 2002	6.082	6.129	6.006	6.107	164,066	+0.00(+0.00%)
Jun 18, 2002	6.082	6.173	6.066	6.107	97,106	-0.01(-0.10%)
Jun 17, 2002	6.129	6.176	6.050	6.113	128,523	+0.06(+1.04%)
Jun 14, 2002	6.113	6.113	6.050	6.050	88,538	-0.05(-0.78%)
Jun 12, 2002	5.893	6.129	5.893	6.098	155,815	+0.05(+0.78%)
Jun 11, 2002	6.239	6.268	5.902	6.050	261,173	-0.11(-1.79%)
Jun 10, 2002	6.034	6.236	6.034	6.161	244,671	+0.14(+2.36%)
Jun 07, 2002	5.893	6.019	5.877	6.019	168,191	+0.06(+1.06%)
Jun 06, 2002	5.845	6.003	5.845	5.956	145,660	+0.00(+0.00%)

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.