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 29, 2002	6.258	6.277	6.186	6.208	39,350	-0.05(-0.76%)
Nov 27, 2002	6.151	6.271	6.151	6.255	143,438	+0.11(+1.79%)
Nov 26, 2002	6.161	6.255	6.145	6.145	135,188	-0.03(-0.56%)
Nov 25, 2002	6.176	6.220	6.079	6.179	119,003	+0.03(+0.56%)
Nov 22, 2002	6.098	6.183	6.069	6.145	126,619	+0.03(+0.52%)
Nov 21, 2002	6.120	6.287	6.082	6.113	138,361	+0.01(+0.10%)
Nov 20, 2002	6.138	6.161	6.069	6.107	4,515,154	-0.01(-0.10%)
Nov 19, 2002	6.113	6.145	6.060	6.113	122,811	+0.05(+0.83%)
Nov 18, 2002	6.145	6.145	6.034	6.063	121,224	-0.02(-0.31%)
Nov 15, 2002	6.138	6.138	6.082	6.082	110,435	-0.01(-0.16%)
Nov 14, 2002	6.034	6.145	5.987	6.091	135,505	+0.07(+1.20%)
Nov 13, 2002	6.060	6.072	5.956	6.019	75,844	-0.04(-0.68%)
Nov 12, 2002	5.930	6.060	5.908	6.060	208,494	+0.14(+2.29%)
Nov 11, 2002	5.987	6.041	5.776	5.924	257,047	-0.16(-2.59%)
Nov 08, 2002	6.098	6.101	6.009	6.082	200,878	-0.06(-1.03%)
Nov 07, 2002	6.287	6.287	6.082	6.145	204,051	-0.06(-1.02%)
Nov 06, 2002	6.255	6.287	6.126	6.208	345,586	-0.05(-0.76%)
Nov 05, 2002	6.224	6.318	5.924	6.255	3,567,568	-0.43(-6.41%)
Nov 04, 2002	6.680	6.709	6.627	6.684	2,123,976	+0.01(+0.09%)

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.