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 (%)
Jun 28, 2013	5.798	5.865	5.774	5.832	2,573,796	+0.04(+0.67%)
Jun 27, 2013	5.769	5.856	5.755	5.793	1,892,434	+0.04(+0.67%)
Jun 26, 2013	5.706	5.808	5.668	5.755	2,564,833	+0.07(+1.27%)
Jun 25, 2013	5.696	5.795	5.663	5.682	2,680,654	+0.03(+0.50%)
Jun 24, 2013	5.753	5.791	5.588	5.654	3,617,403	-0.16(-2.82%)
Jun 21, 2013	5.696	5.823	5.649	5.818	5,010,434	+0.14(+2.40%)
Jun 20, 2013	5.767	5.800	5.635	5.682	3,477,227	-0.15(-2.65%)
Jun 19, 2013	5.955	6.011	5.823	5.837	2,280,146	-0.09(-1.58%)
Jun 18, 2013	5.847	5.978	5.795	5.931	1,591,959	+0.09(+1.53%)
Jun 17, 2013	5.941	5.978	5.823	5.842	1,704,440	-0.08(-1.35%)
Jun 14, 2013	5.959	6.067	5.880	5.922	2,586,818	+0.01(+0.16%)
Jun 13, 2013	5.659	5.954	5.640	5.912	2,398,106	+0.23(+4.05%)
Jun 12, 2013	5.757	5.790	5.682	5.682	1,641,822	-0.07(-1.22%)
Jun 11, 2013	5.795	5.823	5.739	5.753	1,126,044	-0.08(-1.45%)
Jun 10, 2013	5.861	5.884	5.809	5.837	1,181,748	-0.03(-0.56%)
Jun 07, 2013	5.894	5.912	5.795	5.870	1,811,139	-0.00(-0.08%)
Jun 06, 2013	5.795	5.880	5.762	5.875	1,589,249	+0.07(+1.13%)
Jun 05, 2013	5.865	5.894	5.790	5.809	1,283,435	-0.06(-1.04%)
Jun 04, 2013	5.795	5.898	5.776	5.870	1,811,112	+0.08(+1.38%)

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.