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 (%)
Nov 30, 2009	4.345	4.503	4.323	4.500	2,444,543	+0.16(+3.63%)
Nov 27, 2009	4.368	4.380	4.333	4.342	1,008,198	-0.05(-1.22%)
Nov 25, 2009	4.424	4.437	4.383	4.396	1,239,906	-0.01(-0.29%)
Nov 24, 2009	4.408	4.440	4.342	4.408	1,587,657	+0.00(+0.00%)
Nov 23, 2009	4.462	4.490	4.399	4.408	1,975,272	-0.03(-0.64%)
Nov 20, 2009	4.386	4.475	4.383	4.437	2,293,824	+0.03(+0.72%)
Nov 19, 2009	4.418	4.443	4.355	4.405	2,434,280	-0.02(-0.36%)
Nov 18, 2009	4.323	4.421	4.295	4.421	2,024,965	+0.11(+2.48%)
Nov 17, 2009	4.292	4.330	4.276	4.314	2,522,323	+0.02(+0.37%)
Nov 16, 2009	4.216	4.323	4.191	4.298	2,433,674	+0.13(+3.02%)
Nov 13, 2009	4.150	4.172	4.109	4.172	1,470,367	+0.03(+0.84%)
Nov 12, 2009	4.216	4.248	4.131	4.137	1,765,803	-0.08(-1.94%)
Nov 11, 2009	4.219	4.273	4.175	4.219	1,768,472	+0.04(+0.98%)
Nov 10, 2009	4.232	4.232	4.160	4.178	2,103,218	-0.06(-1.34%)
Nov 09, 2009	4.134	4.241	4.134	4.235	3,581,957	+0.19(+4.75%)
Nov 06, 2009	4.052	4.106	4.018	4.043	1,853,891	-0.05(-1.16%)
Nov 05, 2009	3.980	4.090	3.974	4.090	2,896,449	+0.12(+3.10%)
Nov 04, 2009	4.090	4.097	3.964	3.967	1,947,857	-0.09(-2.33%)
Nov 03, 2009	4.005	4.062	3.970	4.062	1,852,774	+0.03(+0.70%)

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.