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 (%)
Jan 31, 2003	4.052	4.112	4.033	4.049	551,541	-0.00(-0.08%)
Jan 30, 2003	4.043	4.163	4.030	4.052	515,047	-0.15(-3.53%)
Jan 29, 2003	4.163	4.238	4.163	4.200	390,966	+0.02(+0.38%)
Jan 28, 2003	4.317	4.330	4.175	4.185	521,077	-0.02(-0.52%)
Jan 27, 2003	4.333	4.380	4.169	4.207	555,350	-0.13(-2.91%)
Jan 24, 2003	4.475	4.475	4.254	4.333	966,626	-0.08(-1.86%)
Jan 23, 2003	4.503	4.598	4.364	4.415	1,629,873	+0.07(+1.60%)
Jan 22, 2003	4.033	4.431	4.030	4.345	4,216,217	-2.27(-34.33%)
Jan 17, 2003	6.775	6.775	6.570	6.617	1,333,474	-0.16(-2.33%)
Jan 16, 2003	6.743	6.803	6.640	6.775	1,170,995	+0.03(+0.47%)
Jan 15, 2003	6.996	6.996	6.633	6.743	1,087,851	-0.24(-3.43%)
Jan 14, 2003	7.169	7.241	6.863	6.983	1,156,080	-0.22(-3.06%)
Jan 13, 2003	7.547	7.556	7.178	7.204	1,241,762	-0.14(-1.89%)
Jan 10, 2003	7.408	7.412	7.295	7.342	270,376	-0.10(-1.35%)
Jan 09, 2003	7.487	7.579	7.427	7.443	218,649	-0.04(-0.55%)
Jan 08, 2003	7.547	7.635	7.437	7.484	1,052,943	-0.03(-0.42%)
Jan 07, 2003	7.686	7.686	7.248	7.516	442,693	-0.17(-2.17%)
Jan 06, 2003	7.708	7.799	7.657	7.683	253,556	-0.03(-0.33%)
Jan 03, 2003	7.787	7.815	7.664	7.708	303,697	-0.08(-1.01%)

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.