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 (%)
Jan 31, 2002	6.554	6.583	6.302	6.460	233,564	-0.04(-0.58%)
Jan 30, 2002	6.617	6.633	6.384	6.498	397,948	+0.12(+1.88%)
Jan 29, 2002	6.428	6.457	6.302	6.378	162,479	-0.02(-0.30%)
Jan 28, 2002	6.523	6.523	6.350	6.397	213,254	+0.01(+0.15%)
Jan 25, 2002	6.428	6.570	6.176	6.387	158,036	-0.07(-1.12%)
Jan 24, 2002	6.208	6.460	6.050	6.460	538,848	+0.09(+1.49%)
Jan 23, 2002	6.397	6.413	6.255	6.365	324,007	-0.16(-2.42%)
Jan 22, 2002	6.602	6.602	6.476	6.523	185,645	-0.07(-1.05%)
Jan 21, 2002	6.838	6.847	6.592	6.592	113,926	+0.00(+0.00%)
Jan 18, 2002	6.838	6.847	6.592	6.592	113,926	-0.18(-2.70%)
Jan 17, 2002	6.829	6.835	6.665	6.775	210,715	-0.05(-0.78%)
Jan 16, 2002	6.854	6.901	6.791	6.829	191,040	-0.06(-0.82%)
Jan 15, 2002	6.712	7.011	6.712	6.885	265,616	+0.23(+3.51%)
Jan 14, 2002	6.728	6.759	6.652	6.652	132,649	-0.12(-1.81%)
Jan 11, 2002	6.769	6.901	6.712	6.775	145,977	+0.03(+0.51%)
Jan 10, 2002	6.649	6.772	6.649	6.740	132,014	-0.66(-8.98%)

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.