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, 2006	2.206	2.218	2.193	2.203	149,468	-0.00(-0.14%)
Feb 27, 2006	2.206	2.228	2.200	2.206	184,376	+0.00(+0.00%)
Feb 24, 2006	2.181	2.206	2.174	2.206	152,641	+0.02(+0.72%)
Feb 23, 2006	2.181	2.212	2.177	2.190	73,623	-0.01(-0.43%)
Feb 22, 2006	2.171	2.212	2.152	2.200	143,438	+0.02(+1.01%)
Feb 21, 2006	2.196	2.206	2.128	2.177	103,771	-0.03(-1.29%)
Feb 17, 2006	2.187	2.206	2.162	2.206	239,593	+0.02(+1.01%)
Feb 16, 2006	2.171	2.209	2.171	2.184	463,955	-0.02(-0.72%)
Feb 15, 2006	2.174	2.209	2.149	2.200	246,575	-0.01(-0.29%)
Feb 14, 2006	2.096	2.218	2.096	2.206	469,032	+0.11(+5.26%)
Feb 13, 2006	2.080	2.118	2.067	2.096	330,988	-0.04(-2.06%)
Feb 10, 2006	2.149	2.168	2.121	2.140	460,147	-0.02(-0.88%)
Feb 09, 2006	2.171	2.190	2.159	2.159	219,283	-0.02(-0.72%)
Feb 08, 2006	2.196	2.206	2.168	2.174	133,918	-0.04(-1.85%)
Feb 07, 2006	2.190	2.234	2.187	2.215	183,106	+0.01(+0.57%)
Feb 06, 2006	2.269	2.269	2.171	2.203	542,973	-0.07(-3.19%)
Feb 03, 2006	2.329	2.329	2.269	2.275	356,376	-0.05(-2.30%)
Feb 02, 2006	2.338	2.367	2.291	2.329	226,265	-0.03(-1.47%)

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.