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 (%)
Jul 31, 2017	7.010	7.068	7.003	7.032	1,395,235	+0.02(+0.31%)
Jul 28, 2017	7.032	7.046	6.931	7.010	1,510,479	-0.02(-0.31%)
Jul 27, 2017	7.017	7.096	6.989	7.032	3,375,514	-0.15(-2.10%)
Jul 26, 2017	7.197	7.262	7.165	7.183	836,098	-0.04(-0.60%)
Jul 25, 2017	7.305	7.341	7.175	7.226	1,362,264	-0.08(-1.08%)
Jul 24, 2017	7.326	7.348	7.287	7.305	803,306	-0.02(-0.29%)
Jul 21, 2017	7.391	7.391	7.298	7.326	675,805	+0.01(+0.20%)
Jul 20, 2017	7.312	7.334	7.269	7.312	589,713	+0.01(+0.10%)
Jul 19, 2017	7.341	7.384	7.290	7.305	775,517	-0.03(-0.39%)
Jul 18, 2017	7.391	7.413	7.290	7.334	835,975	-0.10(-1.35%)
Jul 17, 2017	7.521	7.549	7.413	7.434	1,067,652	-0.07(-0.96%)
Jul 14, 2017	7.441	7.542	7.441	7.506	463,410	+0.06(+0.77%)
Jul 13, 2017	7.528	7.528	7.398	7.449	637,280	-0.06(-0.86%)
Jul 12, 2017	7.557	7.603	7.477	7.513	506,668	+0.02(+0.29%)
Jul 11, 2017	7.513	7.517	7.431	7.492	790,928	-0.01(-0.10%)
Jul 10, 2017	7.449	7.567	7.434	7.499	516,841	+0.02(+0.29%)
Jul 07, 2017	7.513	7.521	7.427	7.477	552,407	-0.04(-0.48%)
Jul 06, 2017	7.528	7.564	7.492	7.513	931,396	-0.10(-1.32%)
Jul 05, 2017	7.571	7.636	7.542	7.614	1,122,379	+0.05(+0.67%)

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.