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 (%)
Feb 28, 2013	12.32	12.56	12.31	12.54	1,137,038	+0.20(+1.62%)
Feb 27, 2013	12.22	12.38	12.22	12.34	623,476	+0.08(+0.65%)
Feb 26, 2013	12.19	12.26	12.09	12.26	1,002,848	+0.09(+0.74%)
Feb 25, 2013	12.28	12.34	12.17	12.17	668,387	-0.07(-0.57%)
Feb 22, 2013	12.16	12.26	12.13	12.24	1,395,282	+0.09(+0.74%)
Feb 21, 2013	12.13	12.21	12.02	12.15	1,427,117	+0.06(+0.50%)
Feb 20, 2013	12.24	12.27	12.08	12.09	856,924	-0.11(-0.90%)
Feb 19, 2013	12.26	12.35	12.17	12.20	925,614	-0.07(-0.57%)
Feb 15, 2013	12.18	12.30	12.18	12.27	900,325	+0.04(+0.33%)
Feb 14, 2013	12.29	12.35	12.18	12.23	442,051	-0.05(-0.41%)
Feb 13, 2013	12.12	12.33	12.12	12.28	870,189	+0.14(+1.15%)
Feb 12, 2013	12.05	12.20	12.03	12.14	782,431	-0.06(-0.49%)
Feb 11, 2013	12.20	12.29	12.13	12.20	632,245	+0.01(+0.08%)
Feb 08, 2013	12.21	12.28	12.15	12.19	483,596	-0.03(-0.25%)
Feb 07, 2013	12.27	12.27	12.20	12.22	550,375	-0.03(-0.24%)
Feb 06, 2013	12.21	12.28	12.17	12.25	475,555	+0.08(+0.66%)
Feb 04, 2013	12.30	12.36	12.14	12.17	738,936	-0.19(-1.54%)

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.