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, 2011	4.542	4.577	4.534	4.542	1,203,388	+0.01(+0.16%)
Jan 28, 2011	4.577	4.584	4.520	4.534	1,608,912	-0.05(-1.01%)
Jan 27, 2011	4.588	4.609	4.574	4.581	1,083,186	-0.03(-0.54%)
Jan 26, 2011	4.592	4.609	4.559	4.606	1,256,752	+0.03(+0.62%)
Jan 25, 2011	4.556	4.581	4.542	4.577	934,567	+0.02(+0.39%)
Jan 24, 2011	4.517	4.567	4.515	4.559	1,127,283	+0.05(+1.11%)
Jan 21, 2011	4.520	4.527	4.502	4.509	1,442,942	+0.00(+0.08%)
Jan 20, 2011	4.513	4.545	4.499	4.506	1,460,279	-0.00(-0.08%)
Jan 19, 2011	4.545	4.549	4.495	4.509	2,460,526	-0.04(-0.86%)
Jan 18, 2011	4.552	4.563	4.538	4.549	1,723,898	-0.00(-0.08%)
Jan 14, 2011	4.556	4.563	4.538	4.552	1,276,725	+0.00(+0.00%)
Jan 13, 2011	4.556	4.563	4.538	4.552	1,118,260	+0.00(+0.00%)
Jan 12, 2011	4.559	4.559	4.538	4.552	887,301	+0.01(+0.31%)
Jan 11, 2011	4.534	4.545	4.513	4.538	1,121,163	+0.01(+0.24%)
Jan 10, 2011	4.542	4.570	4.513	4.527	1,162,523	-0.02(-0.39%)
Jan 07, 2011	4.552	4.584	4.520	4.545	1,071,370	+0.00(+0.00%)
Jan 06, 2011	4.556	4.595	4.538	4.545	1,100,780	-0.00(-0.08%)
Jan 05, 2011	4.502	4.556	4.495	4.549	1,551,524	+0.04(+0.95%)
Jan 04, 2011	4.534	4.542	4.488	4.506	1,955,758	-0.04(-0.79%)

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.