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 (%)
Dec 31, 2007	4.112	4.175	4.078	4.156	1,007,500	+0.05(+1.15%)
Dec 28, 2007	4.156	4.159	4.043	4.109	656,725	-0.00(-0.08%)
Dec 27, 2007	4.282	4.282	4.100	4.112	987,253	-0.20(-4.54%)
Dec 26, 2007	4.301	4.361	4.301	4.308	500,132	-0.00(-0.07%)
Dec 24, 2007	4.352	4.361	4.298	4.311	512,642	+0.00(+0.00%)
Dec 21, 2007	4.304	4.349	4.289	4.311	2,212,832	+0.06(+1.41%)
Dec 20, 2007	4.317	4.333	4.194	4.251	1,384,487	-0.06(-1.32%)
Dec 19, 2007	4.279	4.317	4.207	4.308	2,534,617	+0.04(+0.96%)
Dec 18, 2007	4.166	4.286	4.160	4.267	1,200,825	+0.14(+3.44%)
Dec 17, 2007	4.248	4.273	4.122	4.125	1,020,339	-0.07(-1.58%)
Dec 14, 2007	4.097	4.279	4.021	4.191	3,694,823	+0.22(+5.56%)
Dec 13, 2007	3.948	4.018	3.844	3.970	1,104,670	+0.02(+0.40%)
Dec 12, 2007	3.942	4.046	3.898	3.955	1,088,851	+0.03(+0.72%)
Dec 11, 2007	3.999	4.002	3.914	3.926	2,194,743	-0.04(-1.11%)
Dec 10, 2007	3.955	3.977	3.816	3.970	1,144,820	+0.08(+2.02%)
Dec 07, 2007	3.999	3.999	3.860	3.892	827,630	-0.06(-1.44%)
Dec 06, 2007	3.797	3.964	3.797	3.948	1,531,814	+0.12(+3.04%)
Dec 05, 2007	3.819	3.873	3.781	3.832	651,206	-0.02(-0.41%)
Dec 04, 2007	3.863	3.904	3.819	3.848	500,767	-0.05(-1.37%)

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.