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 (%)
May 29, 2009	3.753	3.766	3.712	3.759	2,191,398	+0.03(+0.76%)
May 28, 2009	3.832	3.832	3.693	3.731	3,504,192	-0.06(-1.50%)
May 27, 2009	3.895	3.920	3.781	3.788	3,325,604	-0.13(-3.22%)
May 26, 2009	3.854	3.917	3.807	3.914	1,854,666	+0.09(+2.22%)
May 22, 2009	3.898	3.898	3.822	3.829	1,263,519	-0.04(-0.98%)
May 21, 2009	3.841	3.898	3.819	3.866	1,909,341	+0.02(+0.41%)
May 20, 2009	3.860	3.923	3.822	3.851	2,467,623	+0.03(+0.83%)
May 19, 2009	3.854	3.898	3.794	3.819	2,085,231	-0.03(-0.82%)
May 18, 2009	3.715	3.857	3.709	3.851	2,074,559	+0.17(+4.62%)
May 15, 2009	3.693	3.740	3.655	3.681	1,620,003	-0.04(-1.18%)
May 14, 2009	3.636	3.734	3.627	3.725	1,583,293	+0.09(+2.52%)
May 13, 2009	3.753	3.753	3.627	3.633	1,953,547	-0.14(-3.84%)
May 12, 2009	3.829	3.829	3.712	3.778	1,744,037	-0.02(-0.42%)
May 11, 2009	3.728	3.829	3.693	3.794	1,765,632	-0.00(-0.08%)
May 08, 2009	3.693	3.797	3.652	3.797	2,119,707	+0.15(+4.15%)
May 07, 2009	3.810	3.810	3.583	3.646	2,826,931	-0.10(-2.77%)
May 06, 2009	3.766	3.766	3.674	3.750	2,552,258	+0.03(+0.68%)
May 05, 2009	3.668	3.750	3.608	3.725	3,223,512	+0.04(+1.11%)
May 04, 2009	3.640	3.703	3.595	3.684	3,042,074	+0.09(+2.54%)

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.