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 30, 2015	5.875	5.881	5.778	5.784	1,713,712	-0.10(-1.76%)
Nov 27, 2015	5.826	5.893	5.826	5.887	356,878	+0.03(+0.52%)
Nov 25, 2015	5.826	5.857	5.857	5.857	815,005	+0.01(+0.10%)
Nov 24, 2015	5.820	5.863	5.796	5.851	569,129	+0.01(+0.10%)
Nov 23, 2015	5.832	5.869	5.802	5.845	1,160,739	-0.02(-0.31%)
Nov 20, 2015	5.881	5.906	5.834	5.863	1,284,074	-0.01(-0.10%)
Nov 19, 2015	5.826	5.881	5.826	5.869	822,148	+0.02(+0.42%)
Nov 18, 2015	5.771	5.845	5.765	5.845	722,626	+0.07(+1.27%)
Nov 17, 2015	5.838	5.838	5.747	5.771	840,033	-0.06(-1.04%)
Nov 16, 2015	5.784	5.845	5.747	5.832	936,747	+0.03(+0.53%)
Nov 13, 2015	5.796	5.834	5.771	5.802	661,426	-0.02(-0.31%)
Nov 12, 2015	5.857	5.887	5.808	5.820	879,057	-0.06(-1.04%)
Nov 11, 2015	5.881	5.924	5.863	5.881	555,856	+0.01(+0.10%)
Nov 10, 2015	5.796	5.881	5.796	5.875	824,265	+0.06(+1.05%)
Nov 09, 2015	5.857	5.869	5.796	5.814	919,589	-0.06(-1.04%)
Nov 06, 2015	5.863	5.896	5.786	5.875	1,560,636	-0.03(-0.52%)
Nov 05, 2015	5.960	5.991	5.887	5.906	869,823	-0.07(-1.12%)
Nov 04, 2015	6.027	6.033	5.933	5.973	1,138,208	-0.05(-0.81%)
Nov 03, 2015	5.985	6.027	5.948	6.021	1,444,985	+0.02(+0.30%)

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.