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 (%)
Apr 28, 2006	2.423	2.452	2.379	2.423	255,143	-0.03(-1.28%)
Apr 27, 2006	2.288	2.458	2.285	2.455	927,593	+0.15(+6.42%)
Apr 26, 2006	2.310	2.360	2.307	2.307	267,520	-0.04(-1.75%)
Apr 25, 2006	2.370	2.370	2.275	2.348	299,889	-0.04(-1.71%)
Apr 24, 2006	2.363	2.398	2.316	2.389	349,077	-0.04(-1.56%)
Apr 21, 2006	2.363	2.442	2.319	2.426	1,111,969	+0.00(+0.00%)
Apr 20, 2006	2.395	2.426	2.231	2.426	896,493	+0.03(+1.18%)
Apr 19, 2006	2.206	2.398	2.200	2.398	759,401	+0.20(+8.87%)
Apr 18, 2006	2.089	2.206	2.089	2.203	706,405	+0.10(+4.80%)
Apr 17, 2006	2.089	2.105	2.067	2.102	213,571	-0.00(-0.15%)
Apr 13, 2006	2.089	2.114	2.080	2.105	128,523	+0.02(+0.75%)
Apr 12, 2006	2.105	2.111	2.077	2.089	284,656	-0.03(-1.19%)
Apr 11, 2006	2.127	2.127	2.096	2.114	169,143	-0.02(-0.89%)
Apr 10, 2006	2.127	2.143	2.111	2.133	198,656	-0.01(-0.59%)
Apr 07, 2006	2.190	2.206	2.133	2.146	205,003	-0.06(-2.85%)
Apr 06, 2006	2.187	2.212	2.187	2.209	137,409	+0.01(+0.43%)
Apr 05, 2006	2.196	2.206	2.187	2.200	327,180	+0.01(+0.29%)
Apr 04, 2006	2.206	2.218	2.190	2.193	147,564	+0.01(+0.43%)

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.