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, 2003	3.986	3.999	3.929	3.970	915,534	-0.01(-0.16%)
Feb 27, 2003	4.011	4.015	3.948	3.977	277,992	-0.00(-0.08%)
Feb 26, 2003	4.002	4.049	3.942	3.980	207,542	+0.01(+0.24%)
Feb 25, 2003	3.970	3.980	3.866	3.970	238,007	+0.02(+0.40%)
Feb 24, 2003	3.826	3.986	3.826	3.955	263,711	+0.03(+0.88%)
Feb 21, 2003	3.857	3.986	3.807	3.920	284,656	+0.13(+3.32%)
Feb 20, 2003	3.775	3.835	3.750	3.794	90,442	+0.05(+1.35%)
Feb 19, 2003	3.838	3.895	3.744	3.744	321,785	-0.02(-0.42%)
Feb 18, 2003	3.766	3.803	3.740	3.759	187,232	+0.00(+0.00%)
Feb 14, 2003	3.753	3.841	3.728	3.759	221,188	+0.01(+0.25%)
Feb 13, 2003	3.794	3.813	3.703	3.750	222,774	-0.01(-0.33%)
Feb 12, 2003	3.829	3.876	3.753	3.762	189,136	-0.10(-2.53%)
Feb 11, 2003	3.829	3.923	3.781	3.860	502,988	+0.03(+0.82%)
Feb 10, 2003	3.722	3.829	3.627	3.829	502,988	+0.08(+2.10%)
Feb 07, 2003	3.703	3.759	3.671	3.750	755,276	+0.00(+0.08%)
Feb 06, 2003	3.986	3.999	3.684	3.747	823,822	-0.24(-6.01%)
Feb 05, 2003	4.065	4.087	3.939	3.986	280,848	-0.04(-1.02%)
Feb 04, 2003	3.955	4.090	3.848	4.027	440,471	+0.07(+1.83%)

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.