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 (%)
Sep 30, 2002	6.302	6.513	6.296	6.513	126,937	+0.19(+2.99%)
Sep 27, 2002	6.318	6.428	6.299	6.324	102,184	-0.06(-0.89%)
Sep 26, 2002	6.302	6.523	6.287	6.381	151,689	+0.08(+1.25%)
Sep 25, 2002	6.255	6.312	6.154	6.302	136,774	+0.05(+0.76%)
Sep 24, 2002	6.428	6.428	6.161	6.255	269,424	-0.19(-2.93%)
Sep 23, 2002	6.507	6.507	6.350	6.444	129,475	+0.05(+0.74%)
Sep 20, 2002	6.460	6.491	6.365	6.397	104,088	-0.04(-0.68%)
Sep 19, 2002	6.460	6.551	6.432	6.441	67,911	+0.01(+0.20%)
Sep 18, 2002	6.476	6.586	6.343	6.428	211,033	-0.05(-0.73%)
Sep 17, 2002	6.671	6.775	6.463	6.476	172,634	-0.22(-3.25%)
Sep 16, 2002	6.693	6.743	6.655	6.693	66,959	-0.00(-0.05%)
Sep 13, 2002	6.712	6.712	6.665	6.696	56,487	-0.02(-0.23%)
Sep 12, 2002	6.759	6.759	6.696	6.712	85,047	-0.05(-0.70%)
Sep 11, 2002	6.680	6.759	6.649	6.759	99,645	+0.01(+0.14%)
Sep 10, 2002	6.759	6.759	6.677	6.750	99,963	+0.01(+0.09%)
Sep 09, 2002	6.775	6.775	6.687	6.743	135,188	-0.06(-0.93%)
Sep 06, 2002	6.712	6.870	6.712	6.807	133,284	+0.07(+0.98%)
Sep 05, 2002	6.728	6.743	6.693	6.740	80,287	+0.03(+0.42%)
Sep 04, 2002	6.633	6.756	6.633	6.712	85,682	+0.07(+1.09%)

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.