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 (%)
Apr 29, 2011	13.24	13.26	13.16	13.24	525,725	+0.04(+0.30%)
Apr 28, 2011	13.13	13.23	13.10	13.20	835,156	+0.10(+0.76%)
Apr 27, 2011	13.02	13.12	12.98	13.10	458,132	+0.12(+0.92%)
Apr 26, 2011	12.94	13.05	12.93	12.98	487,725	+0.05(+0.39%)
Apr 25, 2011	12.90	12.94	12.87	12.93	315,883	+0.02(+0.15%)
Apr 21, 2011	12.84	12.91	12.81	12.91	475,207	+0.07(+0.55%)
Apr 20, 2011	12.90	12.90	12.79	12.84	343,851	+0.04(+0.31%)
Apr 19, 2011	12.90	12.91	12.80	12.80	366,476	-0.10(-0.78%)
Apr 18, 2011	12.88	12.93	12.77	12.90	623,121	-0.05(-0.39%)
Apr 15, 2011	13.00	13.02	12.92	12.95	525,988	-0.07(-0.54%)
Apr 14, 2011	12.74	13.05	12.71	13.02	845,349	+0.26(+2.04%)
Apr 13, 2011	12.82	12.83	12.71	12.76	458,871	+0.01(+0.08%)
Apr 12, 2011	12.87	12.89	12.75	12.75	602,701	-0.12(-0.93%)
Apr 11, 2011	12.93	12.95	12.84	12.87	738,894	+0.06(+0.47%)
Apr 08, 2011	12.98	12.98	12.79	12.81	582,905	-0.11(-0.85%)
Apr 07, 2011	13.07	13.15	12.91	12.92	904,126	-0.20(-1.52%)
Apr 06, 2011	13.04	13.14	13.00	13.12	1,844,529	+0.26(+2.02%)
Apr 05, 2011	12.76	12.89	12.73	12.86	1,003,286	+0.16(+1.26%)
Apr 04, 2011	12.83	12.83	12.65	12.70	590,615	-0.09(-0.70%)

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.