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 29, 2016	6.043	6.125	6.043	6.087	1,440,695	+0.04(+0.62%)
Feb 26, 2016	6.144	6.213	6.037	6.050	1,410,543	-0.08(-1.23%)
Feb 25, 2016	6.024	6.137	6.024	6.125	982,139	+0.12(+1.98%)
Feb 24, 2016	5.981	6.031	5.905	6.006	1,212,585	-0.02(-0.31%)
Feb 23, 2016	6.012	6.068	5.999	6.024	1,294,573	+0.01(+0.21%)
Feb 22, 2016	6.018	6.068	6.006	6.012	1,710,464	+0.03(+0.52%)
Feb 19, 2016	6.037	6.056	5.974	5.981	1,550,233	-0.07(-1.14%)
Feb 18, 2016	6.031	6.056	5.993	6.050	1,525,876	+0.02(+0.31%)
Feb 17, 2016	5.955	6.075	5.949	6.031	1,905,385	+0.09(+1.58%)
Feb 16, 2016	5.924	5.955	5.868	5.937	1,400,848	+0.04(+0.74%)
Feb 12, 2016	5.793	5.893	5.893	5.893	1,314,096	+0.13(+2.17%)
Feb 11, 2016	5.818	5.861	5.705	5.767	1,852,640	-0.12(-2.02%)
Feb 10, 2016	5.818	5.937	5.783	5.887	1,642,355	+0.09(+1.51%)
Feb 09, 2016	5.824	5.905	5.771	5.799	1,661,904	-0.08(-1.28%)
Feb 08, 2016	5.893	5.930	5.824	5.874	3,461,443	-0.04(-0.64%)
Feb 05, 2016	5.962	5.981	5.912	5.912	1,560,452	-0.06(-1.05%)
Feb 04, 2016	5.930	6.046	5.918	5.974	1,850,124	+0.04(+0.63%)
Feb 03, 2016	5.836	5.987	5.824	5.937	2,710,361	+0.11(+1.94%)
Feb 02, 2016	5.811	5.849	5.730	5.824	1,964,719	-0.02(-0.32%)

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.