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 (%)
May 28, 2010	3.746	3.779	3.671	3.746	3,610,432	+0.07(+1.78%)
May 27, 2010	3.655	3.681	3.609	3.681	3,698,927	+0.09(+2.47%)
May 26, 2010	3.592	3.678	3.589	3.592	33,252	-0.01(-0.27%)
May 25, 2010	3.451	3.609	3.412	3.602	5,637,418	+0.11(+3.29%)
May 24, 2010	3.510	3.537	3.474	3.487	3,731,351	-0.03(-0.93%)
May 21, 2010	3.428	3.550	3.418	3.520	4,933,678	+0.07(+2.09%)
May 20, 2010	3.448	3.514	3.441	3.448	3,353	-0.04(-1.04%)
May 19, 2010	3.504	3.520	3.445	3.484	5,213,698	-0.02(-0.65%)
May 18, 2010	3.573	3.576	3.484	3.507	3,545	-0.04(-1.20%)
May 17, 2010	3.543	3.576	3.481	3.550	3,517,931	+0.02(+0.46%)
May 14, 2010	3.533	3.563	3.487	3.533	2,577,880	-0.01(-0.37%)
May 13, 2010	3.559	3.582	3.537	3.546	1,783,145	-0.01(-0.37%)
May 12, 2010	3.504	3.559	3.484	3.559	2,045,799	+0.08(+2.17%)
May 11, 2010	3.514	3.514	3.471	3.484	6,096	-0.04(-1.21%)
May 10, 2010	3.484	3.527	3.477	3.527	4,665,913	+0.10(+2.87%)
May 07, 2010	3.441	3.458	3.356	3.428	4,803,051	+0.15(+4.50%)
May 06, 2010	3.543	3.566	2.664	3.281	9,296	-0.30(-8.26%)
May 05, 2010	3.609	3.635	3.543	3.576	4,200,060	-0.07(-1.80%)
May 04, 2010	3.717	3.719	3.609	3.642	4,423,511	-0.10(-2.55%)

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.