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 (%)
Mar 28, 2013	6.058	6.063	6.006	6.020	1,878,018	-0.04(-0.70%)
Mar 27, 2013	6.011	6.067	5.988	6.063	1,555,429	+0.04(+0.70%)
Mar 26, 2013	6.034	6.063	6.002	6.020	1,412,908	+0.02(+0.31%)
Mar 25, 2013	6.038	6.061	5.970	6.002	2,412,360	-0.01(-0.15%)
Mar 22, 2013	5.960	6.034	5.960	6.011	1,677,708	+0.07(+1.16%)
Mar 21, 2013	5.914	5.970	5.910	5.942	1,700,843	+0.03(+0.47%)
Mar 20, 2013	5.924	5.924	5.864	5.914	1,646,506	+0.01(+0.23%)
Mar 19, 2013	5.942	5.965	5.878	5.901	1,663,854	-0.04(-0.62%)
Mar 18, 2013	5.937	5.956	5.905	5.937	1,320,381	-0.01(-0.23%)
Mar 15, 2013	5.942	6.006	5.940	5.951	4,787,524	+0.00(+0.08%)
Mar 14, 2013	5.878	5.970	5.869	5.947	2,138,085	+0.09(+1.49%)
Mar 13, 2013	5.818	5.860	5.804	5.859	1,183,721	+0.04(+0.63%)
Mar 12, 2013	5.772	5.841	5.768	5.823	1,357,813	+0.05(+0.87%)
Mar 11, 2013	5.704	5.772	5.704	5.772	1,238,946	+0.06(+1.04%)
Mar 08, 2013	5.708	5.733	5.678	5.713	1,068,335	+0.02(+0.32%)
Mar 07, 2013	5.649	5.699	5.630	5.694	1,610,016	+0.04(+0.73%)
Mar 06, 2013	5.685	5.685	5.603	5.653	1,384,773	-0.03(-0.48%)
Mar 05, 2013	5.722	5.736	5.671	5.681	1,409,010	-0.05(-0.80%)
Mar 04, 2013	5.704	5.727	5.662	5.727	1,934,873	+0.02(+0.40%)

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.