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 (%)
Jul 31, 2006	2.225	2.253	2.225	2.253	274,184	+0.00(+0.00%)
Jul 28, 2006	2.181	2.253	2.181	2.253	413,497	+0.08(+3.47%)
Jul 27, 2006	2.206	2.231	2.174	2.177	128,206	+0.00(+0.00%)
Jul 26, 2006	2.206	2.218	2.146	2.177	222,457	-0.03(-1.14%)
Jul 25, 2006	2.152	2.250	2.152	2.203	241,815	+0.05(+2.49%)
Jul 24, 2006	2.209	2.234	2.133	2.149	322,103	-0.07(-2.99%)
Jul 21, 2006	2.256	2.300	2.212	2.215	369,387	-0.08(-3.57%)
Jul 20, 2006	2.300	2.332	2.294	2.297	136,774	-0.03(-1.49%)
Jul 19, 2006	2.281	2.341	2.259	2.332	179,298	+0.07(+3.06%)
Jul 18, 2006	2.228	2.297	2.225	2.263	133,284	+0.03(+1.13%)
Jul 17, 2006	2.266	2.272	2.237	2.237	170,095	-0.03(-1.25%)
Jul 14, 2006	2.269	2.294	2.256	2.266	173,586	-0.00(-0.14%)
Jul 13, 2006	2.281	2.329	2.269	2.269	151,372	-0.03(-1.37%)
Jul 12, 2006	2.281	2.348	2.272	2.300	227,217	+0.00(+0.00%)
Jul 11, 2006	2.332	2.344	2.281	2.300	103,771	-0.04(-1.88%)
Jul 10, 2006	2.363	2.382	2.332	2.344	115,195	-0.01(-0.40%)
Jul 07, 2006	2.250	2.392	2.250	2.354	284,973	+0.09(+4.18%)
Jul 06, 2006	2.348	2.360	2.253	2.259	218,014	-0.06(-2.58%)
Jul 05, 2006	2.332	2.354	2.297	2.319	110,435	-0.04(-1.87%)

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.