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 (%)
Nov 28, 2003	4.755	4.853	4.749	4.812	375,416	+0.06(+1.33%)
Nov 26, 2003	4.724	4.749	4.717	4.749	793,991	+0.03(+0.67%)
Nov 25, 2003	4.679	4.720	4.657	4.717	396,995	+0.02(+0.47%)
Nov 24, 2003	4.632	4.711	4.632	4.695	549,637	+0.07(+1.57%)
Nov 21, 2003	4.616	4.654	4.594	4.623	498,545	+0.03(+0.69%)
Nov 20, 2003	4.648	4.661	4.579	4.591	535,357	-0.01(-0.21%)
Nov 19, 2003	4.582	4.648	4.506	4.601	625,800	+0.11(+2.53%)
Nov 18, 2003	4.535	4.569	4.497	4.487	497,276	+0.04(+0.99%)
Nov 17, 2003	4.424	4.512	4.418	4.443	515,999	-0.05(-1.05%)
Nov 14, 2003	4.525	4.528	4.494	4.490	450,944	-0.03(-0.77%)
Nov 13, 2003	4.560	4.566	4.490	4.525	322,420	-0.00(-0.07%)
Nov 12, 2003	4.497	4.604	4.497	4.528	633,416	+0.03(+0.70%)
Nov 11, 2003	4.585	4.585	4.465	4.497	514,412	-0.13(-2.79%)
Nov 10, 2003	4.664	4.705	4.506	4.626	1,263,024	-0.03(-0.61%)
Nov 07, 2003	4.616	4.676	4.616	4.654	1,111,969	+0.13(+2.93%)
Nov 06, 2003	4.323	4.553	4.320	4.522	923,150	+0.19(+4.44%)
Nov 05, 2003	4.245	4.336	4.204	4.330	765,113	+0.12(+2.77%)
Nov 04, 2003	4.191	4.216	4.191	4.213	448,383	+0.03(+0.68%)

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.