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 31, 2002	7.200	7.245	7.150	7.232	260,855	+0.05(+0.66%)
Jul 30, 2002	7.049	7.200	7.014	7.185	351,933	+0.14(+1.92%)
Jul 29, 2002	6.854	7.090	6.854	7.049	367,483	+0.21(+3.09%)
Jul 26, 2002	6.586	6.870	6.586	6.838	229,121	+0.32(+4.83%)
Jul 25, 2002	6.224	6.586	6.176	6.523	298,937	+0.35(+5.61%)
Jul 24, 2002	5.893	6.220	5.641	6.176	510,604	+0.19(+3.10%)
Jul 23, 2002	6.290	6.290	5.912	5.990	408,737	-0.31(-4.90%)
Jul 22, 2002	6.365	6.365	6.132	6.299	260,538	-0.07(-1.04%)
Jul 19, 2002	6.309	6.539	6.145	6.365	486,169	-0.55(-7.97%)
Jul 17, 2002	6.822	6.977	6.822	6.917	195,165	+0.06(+0.83%)
Jul 12, 2002	6.904	6.951	6.854	6.860	3,681,177	-0.04(-0.59%)
Jul 11, 2002	6.885	6.933	6.743	6.901	225,948	+0.10(+1.44%)
Jul 10, 2002	6.948	7.011	6.778	6.803	406,516	-0.11(-1.64%)
Jul 09, 2002	6.933	6.933	6.917	6.917	151,055	+0.03(+0.37%)
Jul 08, 2002	6.854	6.892	6.854	6.892	151,372	+0.12(+1.72%)
Jul 05, 2002	6.680	6.835	6.665	6.775	60,295	+0.13(+1.90%)
Jul 04, 2002	6.491	6.649	6.460	6.649	291,638	+0.00(+0.00%)
Jul 03, 2002	6.491	6.649	6.460	6.649	291,638	+0.03(+0.38%)
Jul 02, 2002	6.961	6.961	6.432	6.624	308,457	-0.37(-5.27%)

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.