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 (%)
Jul 29, 2005	2.556	2.568	2.524	2.534	369,387	-0.03(-1.11%)
Jul 28, 2005	2.568	2.609	2.527	2.562	542,339	-0.01(-0.25%)
Jul 27, 2005	2.669	2.675	2.556	2.568	779,394	-0.09(-3.44%)
Jul 26, 2005	2.606	2.663	2.587	2.660	1,082,139	+0.06(+2.30%)
Jul 25, 2005	2.477	2.820	2.464	2.600	2,255,038	+0.10(+4.17%)
Jul 22, 2005	2.524	2.537	2.448	2.496	1,145,290	-0.03(-1.37%)
Jul 21, 2005	2.641	2.641	2.527	2.530	560,427	-0.09(-3.25%)
Jul 20, 2005	2.559	2.628	2.559	2.615	342,730	+0.04(+1.72%)
Jul 19, 2005	2.552	2.581	2.537	2.571	273,232	+0.03(+1.12%)
Jul 18, 2005	2.524	2.562	2.524	2.543	237,372	-0.01(-0.49%)
Jul 15, 2005	2.565	2.568	2.527	2.556	304,966	-0.01(-0.25%)
Jul 14, 2005	2.552	2.584	2.524	2.562	260,855	+0.01(+0.37%)
Jul 13, 2005	2.546	2.565	2.527	2.552	337,652	+0.01(+0.37%)
Jul 12, 2005	2.524	2.568	2.521	2.543	729,888	-0.01(-0.37%)
Jul 11, 2005	2.590	2.600	2.546	2.552	505,209	-0.04(-1.46%)
Jul 08, 2005	2.619	2.619	2.568	2.590	321,151	-0.03(-1.08%)
Jul 07, 2005	2.584	2.631	2.584	2.619	301,475	+0.02(+0.73%)
Jul 06, 2005	2.641	2.641	2.587	2.600	471,888	-0.01(-0.36%)
Jul 05, 2005	2.644	2.660	2.587	2.609	355,424	-0.03(-1.31%)

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.