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 (%)
Oct 29, 2010	3.906	3.968	3.900	3.951	1,865,062	+0.05(+1.24%)
Oct 28, 2010	3.833	3.913	3.823	3.902	4,319,581	+0.11(+3.02%)
Oct 27, 2010	3.809	3.826	3.788	3.788	1,249,590	-0.04(-1.00%)
Oct 25, 2010	3.823	3.847	3.812	3.826	1,194,015	+0.00(+0.00%)
Oct 22, 2010	3.864	3.878	3.816	3.826	1,945,787	-0.05(-1.16%)
Oct 21, 2010	3.878	3.888	3.850	3.871	1,710,068	+0.00(+0.00%)
Oct 20, 2010	3.864	3.881	3.861	3.871	1,409,876	+0.01(+0.27%)
Oct 19, 2010	3.840	3.881	3.830	3.861	3,239,522	+0.01(+0.18%)
Oct 18, 2010	3.812	3.857	3.812	3.854	1,867,792	+0.04(+1.00%)
Oct 15, 2010	3.854	3.861	3.812	3.816	1,929,437	-0.01(-0.27%)
Oct 14, 2010	3.823	3.854	3.816	3.826	1,828,540	+0.00(+0.09%)
Oct 13, 2010	3.809	3.836	3.795	3.823	2,061,653	+0.01(+0.36%)
Oct 12, 2010	3.795	3.830	3.784	3.809	3,144,858	+0.01(+0.27%)
Oct 11, 2010	3.823	3.830	3.795	3.798	1,664,696	-0.02(-0.63%)
Oct 08, 2010	3.823	3.830	3.778	3.823	3,073,387	+0.03(+0.91%)
Oct 07, 2010	3.805	3.819	3.767	3.788	4,005	-0.02(-0.46%)
Oct 06, 2010	3.805	3.833	3.791	3.805	2,198,405	-0.00(-0.09%)
Oct 05, 2010	3.784	3.812	3.743	3.809	2,840,040	+0.03(+0.73%)
Oct 04, 2010	3.753	3.784	3.753	3.781	1,646,316	+0.01(+0.28%)

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.