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, 2017	7.402	7.422	7.298	7.374	2,297,242	+0.00(+0.00%)
Jan 30, 2017	7.429	7.429	7.326	7.374	1,685,897	-0.07(-0.93%)
Jan 27, 2017	7.512	7.519	7.443	7.443	1,055,012	-0.07(-0.92%)
Jan 26, 2017	7.429	7.574	7.367	7.512	1,838,356	-0.01(-0.09%)
Jan 25, 2017	7.533	7.564	7.491	7.519	1,793,411	+0.01(+0.09%)
Jan 24, 2017	7.533	7.574	7.464	7.512	1,606,894	-0.04(-0.55%)
Jan 23, 2017	7.457	7.564	7.443	7.554	939,802	+0.10(+1.30%)
Jan 20, 2017	7.443	7.457	7.367	7.457	742,455	+0.01(+0.09%)
Jan 19, 2017	7.484	7.498	7.443	7.450	981,372	-0.03(-0.46%)
Jan 18, 2017	7.464	7.498	7.415	7.484	728,197	+0.03(+0.46%)
Jan 17, 2017	7.415	7.460	7.381	7.450	1,312,490	+0.06(+0.84%)
Jan 13, 2017		7.388	7.388	7.388	0	+0.09(+1.23%)
Jan 12, 2017	7.339	7.381	7.263	7.298	776,025	-0.06(-0.75%)
Jan 11, 2017	7.298	7.367	7.215	7.353	890,092	+0.06(+0.76%)
Jan 10, 2017	7.201	7.319	7.173	7.298	1,376,512	+0.10(+1.44%)
Jan 09, 2017	7.236	7.281	7.180	7.194	1,101,684	-0.04(-0.57%)
Jan 06, 2017	7.291	7.312	7.187	7.236	658,384	-0.07(-0.95%)
Jan 05, 2017	7.291	7.312	7.229	7.305	628,906	+0.01(+0.19%)
Jan 04, 2017	7.222	7.305	7.215	7.291	881,271	+0.10(+1.34%)

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.