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 28, 2008	3.293	3.309	3.192	3.306	646,446	+0.02(+0.67%)
Nov 26, 2008	3.057	3.302	2.997	3.284	4,363,039	+0.14(+4.30%)
Nov 25, 2008	2.858	3.167	2.858	3.148	6,152,076	+0.43(+16.03%)
Nov 24, 2008	2.707	2.789	2.625	2.713	3,445,709	+0.10(+3.86%)
Nov 21, 2008	2.518	2.625	2.426	2.612	4,055,512	+0.18(+7.24%)
Nov 20, 2008	2.641	2.663	2.414	2.436	3,711,861	-0.25(-9.38%)
Nov 19, 2008	2.748	2.814	2.685	2.688	1,781,242	-0.15(-5.22%)
Nov 18, 2008	2.808	2.896	2.688	2.836	1,907,030	+0.05(+1.81%)
Nov 17, 2008	2.795	2.855	2.688	2.786	1,261,399	-0.04(-1.34%)
Nov 14, 2008	2.927	3.025	2.823	2.823	1,417,009	-0.19(-6.37%)
Nov 13, 2008	2.975	3.041	2.735	3.016	3,127,569	+0.15(+5.40%)
Nov 12, 2008	3.120	3.151	2.852	2.861	2,053,608	-0.26(-8.38%)
Nov 11, 2008	3.164	3.205	3.110	3.123	2,002,554	-0.08(-2.46%)
Nov 10, 2008	3.261	3.353	3.183	3.202	2,398,649	+0.00(+0.00%)
Nov 07, 2008	3.113	3.202	3.053	3.202	1,915,300	+0.11(+3.46%)
Nov 06, 2008	3.110	3.236	3.088	3.094	2,210,693	-0.05(-1.50%)
Nov 05, 2008	3.227	3.293	3.126	3.142	1,885,327	-0.14(-4.41%)
Nov 04, 2008	3.258	3.312	3.167	3.287	2,482,164	+0.14(+4.30%)

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.