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 (%)
Sep 29, 2006	2.694	2.723	2.663	2.719	421,748	+0.01(+0.35%)
Sep 28, 2006	2.732	2.757	2.627	2.710	639,445	-0.02(-0.69%)
Sep 27, 2006	2.719	2.741	2.619	2.729	670,545	+0.02(+0.70%)
Sep 26, 2006	2.656	2.738	2.638	2.710	386,206	+0.04(+1.53%)
Sep 25, 2006	2.593	2.669	2.581	2.669	540,117	+0.08(+3.17%)
Sep 22, 2006	2.615	2.631	2.584	2.587	267,520	-0.03(-1.20%)
Sep 21, 2006	2.552	2.638	2.546	2.619	511,239	+0.09(+3.36%)
Sep 20, 2006	2.521	2.549	2.518	2.534	191,040	+0.02(+0.75%)
Sep 19, 2006	2.534	2.534	2.499	2.515	340,826	-0.01(-0.37%)
Sep 18, 2006	2.455	2.524	2.442	2.524	536,309	+0.05(+2.04%)
Sep 15, 2006	2.505	2.552	2.471	2.474	604,220	-0.04(-1.75%)
Sep 14, 2006	2.521	2.534	2.505	2.518	191,357	-0.00(-0.12%)
Sep 13, 2006	2.505	2.537	2.502	2.521	331,940	+0.02(+0.63%)
Sep 12, 2006	2.420	2.515	2.407	2.505	477,283	+0.09(+3.52%)
Sep 11, 2006	2.474	2.505	2.414	2.420	208,176	-0.09(-3.52%)
Sep 08, 2006	2.496	2.508	2.452	2.508	235,468	+0.03(+1.40%)
Sep 07, 2006	2.499	2.521	2.442	2.474	188,184	-0.03(-1.01%)
Sep 06, 2006	2.521	2.546	2.486	2.499	218,331	-0.04(-1.49%)
Sep 05, 2006	2.524	2.581	2.524	2.537	368,435	-0.08(-3.01%)

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.