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 30, 2012	5.824	5.836	5.798	5.811	2,472,988	-0.01(-0.22%)
Apr 27, 2012	5.794	5.836	5.773	5.824	1,616,131	+0.04(+0.73%)
Apr 26, 2012	5.752	5.807	5.743	5.781	2,399,795	+0.08(+1.49%)
Apr 25, 2012	5.684	5.697	5.667	5.697	1,605,962	+0.02(+0.37%)
Apr 24, 2012	5.650	5.680	5.629	5.676	1,220,351	+0.06(+1.13%)
Apr 23, 2012	5.608	5.629	5.574	5.612	1,368,654	-0.02(-0.38%)
Apr 20, 2012	5.633	5.663	5.612	5.633	1,588,404	+0.04(+0.76%)
Apr 19, 2012	5.604	5.604	5.544	5.591	1,337,686	+0.00(+0.08%)
Apr 18, 2012	5.599	5.608	5.578	5.587	1,209,197	-0.02(-0.30%)
Apr 17, 2012	5.566	5.625	5.553	5.604	1,227,298	+0.05(+0.91%)
Apr 16, 2012	5.553	5.587	5.549	5.553	1,029,401	+0.00(+0.08%)
Apr 13, 2012	5.557	5.587	5.544	5.549	1,014,357	-0.01(-0.23%)
Apr 12, 2012	5.498	5.561	5.481	5.561	1,271,363	+0.06(+1.15%)
Apr 11, 2012	5.464	5.506	5.451	5.498	1,252,464	+0.06(+1.01%)
Apr 10, 2012	5.489	5.515	5.434	5.443	2,643,319	-0.03(-0.62%)
Apr 09, 2012	5.434	5.485	5.434	5.477	1,686,581	-0.02(-0.38%)
Apr 05, 2012	5.511	5.536	5.489	5.498	1,415,900	-0.03(-0.61%)
Apr 04, 2012	5.561	5.582	5.515	5.532	1,506,010	-0.06(-0.98%)
Apr 03, 2012	5.599	5.625	5.587	5.587	1,484,249	-0.00(-0.08%)

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.