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 30, 2015	6.791	6.830	6.762	6.779	2,236,860	-0.04(-0.58%)
Jan 29, 2015	6.903	6.926	6.709	6.819	4,210,889	-0.09(-1.31%)
Jan 28, 2015	6.948	6.948	6.869	6.909	1,471,921	-0.01(-0.16%)
Jan 27, 2015	6.926	6.937	6.886	6.920	932,670	-0.02(-0.24%)
Jan 26, 2015	6.881	6.937	6.853	6.937	1,006,693	+0.05(+0.65%)
Jan 23, 2015	6.926	6.960	6.864	6.892	1,008,507	-0.04(-0.57%)
Jan 22, 2015	6.858	6.932	6.853	6.932	1,066,812	+0.10(+1.40%)
Jan 21, 2015	6.841	6.869	6.816	6.836	1,238,549	-0.01(-0.16%)
Jan 20, 2015	6.960	6.960	6.836	6.847	1,407,438	-0.08(-1.22%)
Jan 16, 2015	6.858	6.932	6.836	6.932	1,406,282	+0.06(+0.90%)
Jan 15, 2015	6.881	6.926	6.841	6.869	1,786,694	+0.00(+0.00%)
Jan 14, 2015	6.830	6.869	6.796	6.869	2,424,831	+0.01(+0.08%)
Jan 13, 2015	6.932	6.943	6.824	6.864	1,750,463	-0.07(-1.06%)
Jan 12, 2015	6.965	6.977	6.898	6.937	1,772,263	-0.05(-0.73%)
Jan 09, 2015	7.095	7.095	6.971	6.988	1,824,232	-0.10(-1.43%)
Jan 08, 2015	7.033	7.095	6.968	7.089	2,286,819	+0.07(+1.05%)
Jan 07, 2015	7.022	7.033	6.971	7.016	1,670,459	+0.02(+0.24%)
Jan 06, 2015	7.067	7.084	6.994	6.999	1,884,202	-0.05(-0.64%)
Jan 05, 2015	6.999	7.067	6.977	7.044	1,487,808	+0.02(+0.24%)

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.