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 29, 2011	4.944	4.948	4.295	4.830	9,218,120	-0.14(-2.84%)
Jul 28, 2011	4.990	5.006	4.883	4.971	5,097,227	-0.02(-0.31%)
Jul 27, 2011	5.044	5.051	4.967	4.986	4,957,407	-0.06(-1.21%)
Jul 26, 2011	5.113	5.116	5.044	5.048	3,031,082	-0.07(-1.42%)
Jul 25, 2011	5.197	5.197	5.116	5.120	3,079,867	-0.08(-1.54%)
Jul 22, 2011	5.193	5.204	5.189	5.200	1,908,024	+0.00(+0.00%)
Jul 21, 2011	5.193	5.231	5.189	5.200	3,100,374	+0.02(+0.44%)
Jul 20, 2011	5.174	5.181	5.151	5.178	3,299,843	+0.03(+0.52%)
Jul 19, 2011	5.105	5.166	5.090	5.151	4,003,744	+0.08(+1.58%)
Jul 18, 2011	5.051	5.090	5.051	5.071	4,962,743	+0.04(+0.84%)
Jul 15, 2011	5.032	5.036	5.009	5.029	2,728,249	+0.01(+0.15%)
Jul 14, 2011	5.120	5.124	5.017	5.021	3,109,665	-0.09(-1.72%)
Jul 13, 2011	5.082	5.132	5.071	5.109	3,997,594	+0.05(+0.91%)
Jul 12, 2011	5.082	5.082	5.044	5.063	3,381,378	-0.02(-0.38%)
Jul 11, 2011	5.105	5.128	5.082	5.082	2,208,791	-0.05(-0.97%)
Jul 08, 2011	5.116	5.139	5.113	5.132	2,345,821	+0.00(+0.00%)
Jul 07, 2011	5.166	5.166	5.120	5.132	3,397,321	-0.01(-0.22%)
Jul 06, 2011	5.132	5.174	5.132	5.143	2,562,293	+0.00(+0.00%)
Jul 05, 2011	5.143	5.151	5.090	5.143	3,005,531	+0.01(+0.22%)

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.