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, 2005	2.978	2.990	2.962	2.981	354,154	+0.03(+1.07%)
Feb 25, 2005	2.959	2.962	2.924	2.949	266,885	+0.04(+1.41%)
Feb 24, 2005	2.893	2.924	2.868	2.909	234,833	+0.03(+0.87%)
Feb 23, 2005	2.868	2.953	2.852	2.883	337,970	+0.04(+1.33%)
Feb 22, 2005	2.915	2.927	2.842	2.845	531,232	-0.09(-2.90%)
Feb 18, 2005	2.962	2.962	2.931	2.931	249,114	+0.00(+0.00%)
Feb 17, 2005	2.994	3.006	2.931	2.931	297,667	-0.04(-1.48%)
Feb 16, 2005	2.943	2.978	2.934	2.975	299,889	+0.03(+1.18%)
Feb 15, 2005	2.994	2.994	2.934	2.940	348,442	-0.05(-1.58%)
Feb 14, 2005	3.006	3.019	2.965	2.987	348,125	-0.02(-0.52%)
Feb 11, 2005	2.994	3.019	2.962	3.003	396,678	+0.01(+0.32%)
Feb 10, 2005	3.035	3.057	2.994	2.994	342,730	-0.04(-1.45%)
Feb 09, 2005	3.164	3.164	3.028	3.038	517,268	-0.09(-3.02%)
Feb 08, 2005	3.116	3.139	3.107	3.132	339,239	+0.01(+0.30%)
Feb 07, 2005	3.148	3.151	3.079	3.123	378,590	-0.03(-0.80%)
Feb 04, 2005	3.161	3.164	3.079	3.148	368,752	+0.00(+0.00%)
Feb 03, 2005	3.180	3.180	3.123	3.148	298,302	-0.01(-0.40%)
Feb 02, 2005	3.104	3.180	3.079	3.161	654,043	+0.06(+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.