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, 2017	7.298	7.360	7.270	7.312	884,877	+0.02(+0.28%)
Feb 27, 2017	7.250	7.326	7.250	7.291	889,242	+0.03(+0.48%)
Feb 24, 2017	7.270	7.277	7.229	7.256	678,335	+0.00(+0.00%)
Feb 23, 2017	7.243	7.291	7.222	7.256	1,748,674	+0.03(+0.38%)
Feb 22, 2017	7.201	7.236	7.173	7.229	1,069,513	+0.04(+0.58%)
Feb 21, 2017	7.222	7.260	7.187	7.187	1,137,380	-0.06(-0.86%)
Feb 17, 2017		7.250	7.250	7.250	0	-0.04(-0.57%)
Feb 16, 2017	7.256	7.312	7.243	7.291	1,308,721	+0.06(+0.86%)
Feb 15, 2017	7.229	7.256	7.180	7.229	1,016,148	-0.03(-0.38%)
Feb 14, 2017	7.277	7.298	7.222	7.256	1,242,049	-0.03(-0.38%)
Feb 13, 2017	7.326	7.360	7.277	7.284	873,923	-0.03(-0.38%)
Feb 10, 2017	7.298	7.339	7.284	7.312	856,686	+0.03(+0.38%)
Feb 09, 2017	7.305	7.339	7.270	7.284	924,356	-0.02(-0.28%)
Feb 08, 2017	7.270	7.315	7.215	7.305	774,125	+0.00(+0.00%)
Feb 07, 2017	7.201	7.326	7.173	7.305	1,263,768	-0.09(-1.21%)
Feb 06, 2017	7.339	7.402	7.326	7.395	882,805	+0.07(+0.94%)
Feb 03, 2017	7.388	7.388	7.312	7.326	891,978	-0.01(-0.09%)
Feb 02, 2017	7.326	7.360	7.291	7.332	1,291,448	+0.02(+0.28%)

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.