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 27, 2009	3.063	3.271	3.063	3.157	0	+0.03(+1.11%)
Feb 26, 2009	3.230	3.296	3.108	3.123	1,595,895	-0.07(-2.07%)
Feb 25, 2009	3.299	3.337	3.170	3.189	1,810,688	-0.13(-3.89%)
Feb 24, 2009	3.202	3.359	3.104	3.318	1,813,684	+0.16(+4.99%)
Feb 23, 2009	3.324	3.362	3.151	3.161	1,860,254	-0.14(-4.39%)
Feb 20, 2009	3.176	3.331	3.151	3.306	1,938,708	+0.09(+2.74%)
Feb 19, 2009	3.369	3.451	3.189	3.217	2,214,967	-0.18(-5.38%)
Feb 18, 2009	3.457	3.463	3.312	3.400	1,767,476	+0.00(+0.09%)
Feb 17, 2009	3.324	3.460	3.312	3.397	2,234,827	+0.00(+0.00%)
Feb 13, 2009	3.463	3.506	3.375	3.397	1,699,828	-0.08(-2.18%)
Feb 12, 2009	3.394	3.498	3.328	3.473	1,329,603	+0.04(+1.10%)
Feb 11, 2009	3.410	3.495	3.375	3.435	1,958,548	+0.04(+1.30%)
Feb 10, 2009	3.517	3.537	3.388	3.391	3,095,118	-0.12(-3.32%)
Feb 09, 2009	3.466	3.532	3.375	3.507	2,411,869	+0.02(+0.63%)
Feb 06, 2009	3.388	3.495	3.388	3.485	1,522,522	+0.09(+2.50%)
Feb 05, 2009	3.514	3.514	3.378	3.400	2,592,704	-0.13(-3.66%)
Feb 04, 2009	3.573	3.640	3.510	3.529	1,553,599	-0.07(-1.93%)
Feb 03, 2009	3.479	3.643	3.438	3.599	3,282,998	+0.10(+2.98%)

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.