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 (%)
May 28, 2004	4.399	4.399	4.207	4.314	850,478	-0.09(-1.93%)
May 27, 2004	4.393	4.412	4.336	4.399	338,922	+0.01(+0.29%)
May 26, 2004	4.333	4.393	4.298	4.386	394,457	+0.08(+1.83%)
May 25, 2004	4.245	4.355	4.226	4.308	529,327	+0.09(+2.01%)
May 24, 2004	4.317	4.349	4.182	4.223	652,774	-0.06(-1.47%)
May 21, 2004	4.119	4.298	4.119	4.286	1,020,892	+0.19(+4.62%)
May 20, 2004	4.065	4.131	4.062	4.097	699,106	+0.09(+2.36%)
May 19, 2004	4.027	4.112	3.993	4.002	700,375	+0.04(+0.95%)
May 18, 2004	3.885	3.993	3.885	3.964	519,172	+0.07(+1.70%)
May 17, 2004	3.923	3.926	3.813	3.898	398,900	-0.04(-1.04%)
May 14, 2004	3.917	3.989	3.873	3.939	600,095	+0.04(+0.97%)
May 13, 2004	3.901	3.939	3.876	3.901	397,313	+0.05(+1.31%)
May 12, 2004	3.929	3.939	3.781	3.851	835,246	-0.05(-1.21%)
May 11, 2004	3.703	3.955	3.703	3.898	942,191	+0.22(+6.09%)
May 10, 2004	3.545	3.759	3.545	3.674	1,285,873	-0.11(-2.99%)
May 07, 2004	4.033	4.033	3.750	3.788	1,354,736	-0.28(-6.89%)
May 06, 2004	4.112	4.112	3.993	4.068	707,992	-0.04(-1.07%)
May 05, 2004	4.128	4.197	4.074	4.112	807,955	+0.09(+2.19%)
May 04, 2004	3.914	4.093	3.895	4.024	953,298	+0.14(+3.65%)

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.