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, 2010	3.768	3.781	3.743	3.768	55,179	-0.02(-0.43%)
Sep 29, 2010	3.781	3.802	3.736	3.784	2,603,243	-0.01(-0.18%)
Sep 28, 2010	3.791	3.802	3.760	3.791	40,722	-0.00(-0.09%)
Sep 27, 2010	3.825	3.839	3.785	3.795	3,449,779	-0.03(-0.80%)
Sep 24, 2010	3.812	3.829	3.798	3.825	1,871,558	+0.05(+1.25%)
Sep 23, 2010	3.781	3.822	3.778	3.778	8,014	-0.02(-0.53%)
Sep 22, 2010	3.832	3.849	3.788	3.798	2,579,160	-0.04(-0.97%)
Sep 21, 2010	3.751	3.859	3.747	3.835	3,322,210	+0.08(+2.16%)
Sep 20, 2010	3.741	3.788	3.741	3.754	2,784,514	+0.01(+0.27%)
Sep 17, 2010	3.744	3.775	3.727	3.744	2,738,148	-0.00(-0.09%)
Sep 15, 2010	3.714	3.758	3.714	3.747	2,626,676	+0.01(+0.27%)
Sep 14, 2010	3.741	3.761	3.727	3.737	2,496,871	-0.01(-0.27%)
Sep 13, 2010	3.751	3.785	3.724	3.747	3,111,844	+0.01(+0.18%)
Sep 10, 2010	3.822	3.859	3.670	3.741	11,807,221	-0.26(-6.44%)
Sep 09, 2010	4.028	4.032	3.988	3.998	12,288	+0.00(+0.08%)
Sep 08, 2010	3.978	4.012	3.978	3.995	4,224	+0.01(+0.34%)
Sep 07, 2010	3.984	4.017	3.981	3.981	6,522	-0.02(-0.59%)
Sep 03, 2010	4.012	4.035	3.978	4.005	1,310,892	+0.01(+0.17%)
Sep 02, 2010	3.995	4.008	3.978	3.998	36,922	+0.00(+0.08%)

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.