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, 2014	6.502	6.548	6.477	6.538	2,138,650	+0.05(+0.70%)
Feb 27, 2014	6.522	6.532	6.477	6.492	1,392,985	-0.03(-0.47%)
Feb 26, 2014	6.492	6.543	6.461	6.522	1,479,197	+0.06(+0.86%)
Feb 25, 2014	6.492	6.492	6.446	6.467	1,067,886	-0.01(-0.08%)
Feb 24, 2014	6.446	6.512	6.426	6.472	1,650,751	+0.05(+0.71%)
Feb 21, 2014	6.487	6.487	6.426	6.426	1,500,690	-0.05(-0.78%)
Feb 20, 2014	6.497	6.503	6.451	6.477	1,795,331	-0.02(-0.31%)
Feb 19, 2014	6.532	6.568	6.479	6.497	1,559,066	-0.04(-0.54%)
Feb 18, 2014	6.472	6.538	6.456	6.532	1,659,301	+0.06(+0.94%)
Feb 14, 2014	6.492	6.472	6.472	6.472	936,352	-0.01(-0.08%)
Feb 13, 2014	6.416	6.517	6.406	6.477	1,856,875	+0.06(+0.95%)
Feb 12, 2014	6.406	6.441	6.396	6.416	1,975,874	+0.01(+0.16%)
Feb 11, 2014	6.431	6.467	6.383	6.406	1,801,691	-0.01(-0.16%)
Feb 10, 2014	6.396	6.431	6.355	6.416	1,490,651	+0.05(+0.72%)
Feb 07, 2014	6.325	6.385	6.319	6.370	1,491,193	+0.05(+0.80%)
Feb 06, 2014	6.370	6.411	6.299	6.319	2,690,309	-0.05(-0.80%)
Feb 05, 2014	6.385	6.426	6.342	6.370	2,265,055	-0.02(-0.24%)
Feb 04, 2014	6.396	6.441	6.360	6.385	2,266,496	+0.01(+0.16%)

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.