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 27, 2004	5.414	5.452	5.385	5.448	323,372	+0.05(+0.88%)
Feb 26, 2004	5.404	5.414	5.382	5.401	217,379	+0.00(+0.00%)
Feb 25, 2004	5.429	5.429	5.366	5.401	324,324	+0.04(+0.71%)
Feb 24, 2004	5.360	5.414	5.341	5.363	281,165	+0.00(+0.06%)
Feb 23, 2004	5.411	5.411	5.341	5.360	314,169	+0.03(+0.53%)
Feb 20, 2004	5.363	5.370	5.303	5.332	589,623	-0.06(-1.17%)
Feb 19, 2004	5.474	5.480	5.395	5.395	378,272	-0.08(-1.44%)
Feb 18, 2004	5.492	5.505	5.452	5.474	314,169	-0.02(-0.34%)
Feb 17, 2004	5.489	5.502	5.452	5.492	372,243	+0.07(+1.22%)
Feb 13, 2004	5.420	5.464	5.373	5.426	321,151	+0.03(+0.64%)
Feb 12, 2004	5.505	5.505	5.392	5.392	344,951	-0.09(-1.55%)
Feb 11, 2004	5.502	5.508	5.354	5.477	559,792	-0.02(-0.40%)
Feb 10, 2004	5.496	5.511	5.452	5.499	433,490	+0.00(+0.06%)
Feb 09, 2004	5.395	5.511	5.360	5.496	283,069	+0.12(+2.23%)
Feb 06, 2004	5.329	5.385	5.300	5.376	423,652	+0.03(+0.47%)
Feb 05, 2004	5.297	5.388	5.297	5.351	370,973	+0.06(+1.07%)
Feb 04, 2004	5.357	5.376	5.218	5.294	676,257	-0.09(-1.58%)
Feb 03, 2004	5.414	5.420	5.360	5.379	376,686	-0.03(-0.47%)

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.