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, 2013	5.830	5.875	5.771	5.820	2,187,975	-0.04(-0.68%)
Sep 27, 2013	5.880	5.914	5.860	5.860	1,603,147	-0.03(-0.59%)
Sep 26, 2013	5.919	5.924	5.850	5.894	2,028,709	+0.00(+0.08%)
Sep 25, 2013	5.832	5.943	5.816	5.890	3,854,253	+0.05(+0.82%)
Sep 24, 2013	5.827	5.909	5.774	5.841	2,851,180	+0.00(+0.00%)
Sep 23, 2013	5.808	5.890	5.788	5.841	2,524,466	+0.02(+0.33%)
Sep 20, 2013	5.991	5.991	5.812	5.822	5,878,569	-0.18(-2.97%)
Sep 19, 2013	5.991	6.034	5.904	6.000	28,453,496	+0.03(+0.48%)
Sep 18, 2013	5.851	6.000	5.798	5.971	3,188,575	+0.11(+1.89%)
Sep 17, 2013	5.817	5.899	5.817	5.861	1,555,869	+0.04(+0.66%)
Sep 16, 2013	5.827	5.870	5.788	5.822	2,630,949	+0.08(+1.34%)
Sep 13, 2013	5.764	5.856	5.726	5.745	3,056,553	-0.01(-0.17%)
Sep 12, 2013	5.779	5.779	5.697	5.755	8,156,431	+0.13(+2.40%)
Sep 11, 2013	5.624	5.641	5.600	5.620	1,161,112	+0.00(+0.09%)
Sep 10, 2013	5.673	5.673	5.576	5.615	1,193,725	-0.05(-0.85%)
Sep 09, 2013	5.629	5.697	5.605	5.663	831,456	+0.05(+0.94%)
Sep 06, 2013	5.658	5.711	5.605	5.610	1,459,082	-0.01(-0.17%)
Sep 05, 2013	5.663	5.677	5.591	5.620	1,193,554	-0.06(-1.02%)
Sep 04, 2013	5.644	5.740	5.644	5.677	2,328,469	+0.02(+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.