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 (%)
Feb 28, 2007	2.738	2.767	2.559	2.757	165,018	+0.04(+1.63%)
Feb 27, 2007	2.694	2.738	2.638	2.713	134,236	-0.00(-0.12%)
Feb 26, 2007	2.663	2.729	2.660	2.716	173,586	+0.04(+1.41%)
Feb 23, 2007	2.656	2.723	2.631	2.678	202,782	-0.00(-0.12%)
Feb 22, 2007	2.678	2.701	2.666	2.682	188,819	-0.04(-1.62%)
Feb 21, 2007	2.745	2.745	2.704	2.726	189,136	-0.03(-1.26%)
Feb 20, 2007	2.830	2.830	2.726	2.760	264,663	-0.03(-0.91%)
Feb 16, 2007	2.742	2.811	2.716	2.786	345,269	+0.08(+2.79%)
Feb 15, 2007	2.688	2.754	2.663	2.710	399,217	+0.01(+0.47%)
Feb 14, 2007	2.622	2.742	2.622	2.697	415,865	+0.05(+1.78%)
Feb 13, 2007	2.543	2.678	2.543	2.650	475,697	+0.06(+2.31%)
Feb 12, 2007	2.537	2.600	2.515	2.590	218,966	+0.03(+0.98%)
Feb 09, 2007	2.521	2.581	2.461	2.565	816,523	+0.11(+4.36%)
Feb 08, 2007	2.505	2.505	2.442	2.458	486,804	-0.05(-2.13%)
Feb 07, 2007	2.511	2.518	2.489	2.511	81,557	+0.00(+0.00%)
Feb 06, 2007	2.508	2.518	2.505	2.511	32,368	+0.01(+0.25%)
Feb 05, 2007	2.521	2.521	2.499	2.505	165,018	-0.02(-0.75%)
Feb 02, 2007	2.518	2.527	2.505	2.524	105,040	+0.01(+0.38%)

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.