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, 2012	5.305	5.325	5.285	5.305	2,025,749	+0.02(+0.39%)
Jan 30, 2012	5.260	5.293	5.248	5.285	1,399,852	-0.00(-0.08%)
Jan 27, 2012	5.305	5.305	5.268	5.289	1,352,473	-0.02(-0.39%)
Jan 26, 2012	5.297	5.321	5.297	5.309	2,160,174	+0.02(+0.31%)
Jan 25, 2012	5.297	5.309	5.260	5.293	1,957,061	+0.00(+0.00%)
Jan 24, 2012	5.285	5.313	5.264	5.293	1,655,507	+0.00(+0.08%)
Jan 23, 2012	5.276	5.297	5.256	5.289	1,658,497	+0.02(+0.39%)
Jan 20, 2012	5.264	5.268	5.235	5.268	1,466,528	+0.02(+0.47%)
Jan 19, 2012	5.231	5.272	5.194	5.244	1,908,198	+0.02(+0.31%)
Jan 18, 2012	5.235	5.235	5.203	5.227	1,231,302	+0.00(+0.08%)
Jan 17, 2012	5.223	5.256	5.203	5.223	1,359,713	+0.02(+0.39%)
Jan 13, 2012	5.174	5.211	5.170	5.203	996,658	+0.01(+0.24%)
Jan 12, 2012	5.170	5.203	5.162	5.190	1,317,617	+0.02(+0.32%)
Jan 11, 2012	5.174	5.178	5.145	5.174	1,219,580	+0.00(+0.08%)
Jan 10, 2012	5.174	5.188	5.145	5.170	1,625,262	+0.03(+0.56%)
Jan 09, 2012	5.145	5.160	5.121	5.141	1,687,160	+0.01(+0.24%)
Jan 06, 2012	5.063	5.141	5.047	5.129	2,497,530	+0.09(+1.79%)
Jan 05, 2012	5.137	5.145	5.035	5.039	2,655,568	-0.11(-2.07%)

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.