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 (%)
Feb 28, 2013	5.649	5.759	5.644	5.749	2,479,974	+0.09(+1.62%)
Feb 27, 2013	5.603	5.676	5.603	5.658	1,359,852	+0.04(+0.65%)
Feb 26, 2013	5.589	5.621	5.543	5.621	2,187,294	+0.04(+0.74%)
Feb 25, 2013	5.630	5.659	5.580	5.580	1,457,807	-0.03(-0.57%)
Feb 22, 2013	5.575	5.621	5.561	5.612	3,043,225	+0.04(+0.74%)
Feb 21, 2013	5.561	5.598	5.511	5.571	3,112,660	+0.03(+0.50%)
Feb 20, 2013	5.612	5.626	5.539	5.543	1,869,022	-0.05(-0.90%)
Feb 19, 2013	5.621	5.662	5.580	5.594	2,018,840	-0.03(-0.57%)
Feb 15, 2013	5.584	5.639	5.584	5.626	1,963,683	+0.02(+0.33%)
Feb 14, 2013	5.635	5.662	5.584	5.607	964,149	-0.02(-0.41%)
Feb 13, 2013	5.557	5.653	5.557	5.630	1,897,954	+0.06(+1.15%)
Feb 12, 2013	5.525	5.594	5.516	5.566	1,706,546	-0.03(-0.49%)
Feb 11, 2013	5.594	5.635	5.561	5.594	1,378,978	+0.00(+0.08%)
Feb 08, 2013	5.598	5.630	5.571	5.589	1,054,762	-0.01(-0.25%)
Feb 07, 2013	5.626	5.626	5.594	5.603	1,200,413	-0.01(-0.24%)
Feb 06, 2013	5.598	5.630	5.580	5.616	1,037,224	+0.04(+0.66%)
Feb 04, 2013	5.639	5.667	5.566	5.580	1,611,680	-0.09(-1.54%)

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.