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 (%)
Mar 31, 2009	3.334	3.432	3.309	3.384	1,611,251	+0.04(+1.32%)
Mar 30, 2009	3.337	3.419	3.312	3.340	1,810,463	-0.30(-8.30%)
Mar 26, 2009	3.608	3.655	3.523	3.643	3,006,858	+0.06(+1.67%)
Mar 25, 2009	3.444	3.583	3.413	3.583	2,286,665	+0.15(+4.50%)
Mar 24, 2009	3.419	3.510	3.403	3.428	2,347,122	-0.05(-1.45%)
Mar 23, 2009	3.369	3.488	3.324	3.479	4,475,071	+0.11(+3.18%)
Mar 20, 2009	3.507	3.580	3.372	3.372	2,815,136	-0.16(-4.46%)
Mar 19, 2009	3.750	3.753	3.469	3.529	3,353,882	-0.16(-4.44%)
Mar 18, 2009	3.712	3.762	3.640	3.693	2,950,314	-0.03(-0.76%)
Mar 17, 2009	3.636	3.725	3.636	3.722	1,785,885	+0.09(+2.34%)
Mar 16, 2009	3.722	3.772	3.583	3.636	2,088,205	-0.03(-0.86%)
Mar 13, 2009	3.627	3.703	3.532	3.668	0	+0.27(+8.08%)
Mar 12, 2009	3.183	3.428	3.175	3.394	1,890,967	+0.20(+6.32%)
Mar 11, 2009	3.246	3.321	3.126	3.192	1,999,466	-0.06(-1.84%)
Mar 10, 2009	3.076	3.277	3.066	3.252	1,723,813	+0.25(+8.29%)
Mar 09, 2009	2.965	3.063	2.915	3.003	1,660,718	+0.01(+0.42%)
Mar 06, 2009	2.994	3.047	2.861	2.990	0	-0.00(-0.11%)
Mar 05, 2009	3.000	3.079	2.949	2.994	1,801,143	-0.07(-2.26%)
Mar 04, 2009	3.044	3.113	2.924	3.063	2,150,160	+0.04(+1.25%)

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.