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 (%)
Dec 29, 2006	2.546	2.619	2.543	2.615	354,154	+0.04(+1.47%)
Dec 28, 2006	2.587	2.619	2.540	2.578	207,542	-0.03(-0.97%)
Dec 27, 2006	2.615	2.631	2.587	2.603	245,940	-0.01(-0.36%)
Dec 26, 2006	2.656	2.660	2.606	2.612	96,154	-0.04(-1.66%)
Dec 22, 2006	2.612	2.660	2.612	2.656	209,763	+0.03(+1.20%)
Dec 21, 2006	2.534	2.628	2.534	2.625	585,815	+0.09(+3.35%)
Dec 20, 2006	2.543	2.571	2.530	2.540	178,346	-0.02(-0.62%)
Dec 19, 2006	2.540	2.562	2.537	2.556	141,534	+0.01(+0.37%)
Dec 18, 2006	2.552	2.562	2.537	2.546	226,582	-0.02(-0.62%)
Dec 15, 2006	2.568	2.587	2.549	2.562	244,988	-0.02(-0.73%)
Dec 14, 2006	2.600	2.628	2.559	2.581	217,379	-0.04(-1.44%)
Dec 13, 2006	2.625	2.638	2.603	2.619	214,206	-0.01(-0.36%)
Dec 12, 2006	2.631	2.638	2.600	2.628	189,453	-0.01(-0.24%)
Dec 11, 2006	2.612	2.644	2.600	2.634	96,789	+0.01(+0.36%)
Dec 08, 2006	2.549	2.647	2.549	2.625	228,804	+0.08(+2.97%)
Dec 07, 2006	2.615	2.625	2.540	2.549	564,870	-0.08(-2.88%)
Dec 06, 2006	2.631	2.638	2.597	2.625	329,401	+0.01(+0.24%)
Dec 05, 2006	2.619	2.644	2.615	2.619	232,612	+0.00(+0.12%)
Dec 04, 2006	2.622	2.644	2.612	2.615	163,431	-0.02(-0.84%)

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.