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 28, 2007	3.167	3.302	3.157	3.239	3,525,362	+0.09(+2.80%)
Sep 27, 2007	3.167	3.211	3.151	3.151	16,646,222	-0.07(-2.06%)
Sep 26, 2007	3.183	3.243	3.183	3.217	524,885	+0.01(+0.20%)
Sep 25, 2007	3.198	3.214	3.183	3.211	211,350	+0.03(+1.09%)
Sep 24, 2007	3.293	3.293	3.145	3.176	510,922	-0.10(-2.98%)
Sep 21, 2007	3.246	3.277	3.208	3.274	380,494	+0.05(+1.56%)
Sep 20, 2007	3.309	3.324	3.211	3.224	269,741	-0.07(-2.11%)
Sep 19, 2007	3.214	3.365	3.170	3.293	540,117	+0.06(+1.75%)
Sep 18, 2007	3.088	3.255	2.975	3.236	826,995	+0.15(+5.01%)
Sep 17, 2007	3.120	3.135	3.069	3.082	182,472	-0.05(-1.61%)
Sep 14, 2007	3.135	3.142	3.047	3.132	268,789	-0.02(-0.60%)
Sep 13, 2007	3.142	3.164	3.120	3.151	128,206	+0.00(+0.00%)
Sep 12, 2007	3.186	3.211	3.113	3.151	213,254	-0.06(-1.96%)
Sep 11, 2007	3.255	3.274	3.205	3.214	116,147	-0.04(-1.26%)
Sep 10, 2007	3.192	3.271	3.151	3.255	503,623	+0.07(+2.18%)
Sep 07, 2007	3.098	3.205	3.076	3.186	542,339	+0.09(+2.85%)
Sep 06, 2007	3.154	3.164	3.076	3.098	149,785	-0.04(-1.31%)
Sep 05, 2007	3.176	3.227	3.107	3.139	370,973	-0.04(-1.39%)

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.