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 (%)
Aug 30, 2002	6.690	6.750	6.621	6.680	101,549	-0.02(-0.24%)
Aug 29, 2002	6.633	6.712	6.621	6.696	138,361	+0.08(+1.19%)
Aug 28, 2002	6.554	6.677	6.554	6.617	101,867	+0.06(+0.86%)
Aug 27, 2002	6.617	6.617	6.554	6.561	100,280	-0.06(-0.86%)
Aug 26, 2002	6.617	6.617	6.558	6.617	146,612	+0.00(+0.00%)
Aug 23, 2002	6.608	6.728	6.608	6.617	80,287	+0.02(+0.24%)
Aug 22, 2002	6.602	6.699	6.599	6.602	89,808	+0.05(+0.72%)
Aug 21, 2002	6.599	6.778	6.554	6.554	171,999	+0.02(+0.29%)
Aug 20, 2002	6.428	6.611	6.428	6.536	123,446	-0.14(-2.12%)
Aug 16, 2002	6.435	6.775	6.435	6.677	145,025	+0.24(+3.72%)
Aug 15, 2002	6.507	6.595	6.428	6.438	151,055	+0.07(+1.14%)
Aug 14, 2002	6.334	6.491	6.334	6.365	90,442	-0.03(-0.49%)
Aug 13, 2002	6.271	6.523	6.249	6.397	3,046,491	+0.09(+1.50%)
Aug 12, 2002	6.192	6.302	6.098	6.302	320,198	-0.28(-4.31%)
Aug 07, 2002	6.302	6.662	6.217	6.586	586,767	-0.65(-8.93%)
Aug 06, 2002	7.248	7.251	7.090	7.232	612,471	+0.05(+0.66%)
Aug 05, 2002	7.188	7.311	7.090	7.185	355,741	+0.00(+0.00%)
Aug 02, 2002	7.248	7.248	7.059	7.185	366,848	-0.06(-0.87%)

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.