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 29, 2013	5.993	5.993	5.949	5.949	764,592	-0.03(-0.50%)
Nov 27, 2013	5.954	5.983	5.929	5.979	1,420,802	+0.04(+0.67%)
Nov 26, 2013	5.964	5.988	5.914	5.939	1,814,069	-0.03(-0.58%)
Nov 25, 2013	5.914	6.003	5.904	5.974	1,804,237	+0.04(+0.75%)
Nov 22, 2013	5.885	5.929	5.850	5.929	2,745,823	+0.04(+0.76%)
Nov 21, 2013	5.835	5.904	5.830	5.885	2,845,127	+0.04(+0.76%)
Nov 20, 2013	5.786	5.855	5.766	5.840	2,740,121	+0.05(+0.94%)
Nov 19, 2013	5.885	5.885	5.776	5.786	2,522,934	-0.08(-1.43%)
Nov 18, 2013	5.880	5.909	5.865	5.870	1,414,066	-0.01(-0.17%)
Nov 15, 2013	5.865	5.919	5.851	5.880	1,408,592	+0.01(+0.25%)
Nov 14, 2013	5.820	5.904	5.820	5.865	1,590,399	+0.16(+2.86%)
Nov 12, 2013	5.652	5.711	5.637	5.702	1,892,176	+0.04(+0.79%)
Nov 11, 2013	5.697	5.716	5.647	5.657	1,959,263	-0.05(-0.95%)
Nov 08, 2013	5.805	5.810	5.702	5.711	4,006,606	-0.12(-2.12%)
Nov 07, 2013	5.875	5.880	5.825	5.835	1,884,483	-0.03(-0.51%)
Nov 06, 2013	5.845	5.914	5.845	5.865	1,538,260	+0.03(+0.59%)
Nov 05, 2013	5.899	5.907	5.815	5.830	1,600,648	-0.10(-1.67%)
Nov 04, 2013	5.875	5.929	5.855	5.929	2,445,082	+0.05(+0.93%)

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.