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 30, 2011	13.35	13.43	13.32	13.40	746,611	+0.05(+0.37%)
Jun 29, 2011	13.36	13.43	13.30	13.35	884,611	+0.04(+0.30%)
Jun 28, 2011	13.34	13.37	13.22	13.31	1,276,825	-0.46(-3.34%)
Jun 27, 2011	13.81	13.83	13.75	13.77	1,700,932	+0.00(+0.00%)
Jun 24, 2011	13.79	13.80	13.67	13.77	1,626,738	+0.05(+0.36%)
Jun 23, 2011	13.80	13.82	13.67	13.72	1,288,708	-0.11(-0.80%)
Jun 22, 2011	13.88	13.95	13.83	13.83	1,055,386	-0.05(-0.36%)
Jun 21, 2011	13.93	13.94	13.85	13.88	977,779	+0.00(+0.00%)
Jun 20, 2011	13.83	13.88	13.82	13.88	1,209,058	+0.17(+1.24%)
Jun 17, 2011	13.66	13.74	13.62	13.71	1,437,387	+0.06(+0.44%)
Jun 16, 2011	13.69	13.74	13.59	13.65	701,899	+0.01(+0.07%)
Jun 15, 2011	13.55	13.70	13.55	13.64	861,564	+0.05(+0.37%)
Jun 14, 2011	13.35	13.64	13.35	13.59	1,563,961	+0.30(+2.26%)
Jun 13, 2011	13.28	13.30	13.25	13.29	543,193	+0.02(+0.15%)
Jun 10, 2011	13.28	13.32	13.23	13.27	1,059,100	-0.02(-0.15%)
Jun 09, 2011	13.35	13.35	13.25	13.29	565,159	-0.02(-0.15%)
Jun 08, 2011	13.19	13.34	13.15	13.31	950,027	+0.13(+0.99%)
Jun 07, 2011	13.19	13.23	13.12	13.18	499,303	+0.06(+0.46%)
Jun 06, 2011	13.13	13.22	13.11	13.12	538,115	-0.01(-0.08%)

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.