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 (%)
Jul 29, 2016	6.565	6.592	6.513	6.565	925,712	-0.01(-0.20%)
Jul 28, 2016	6.532	6.645	6.500	6.579	883,551	-0.05(-0.80%)
Jul 27, 2016	6.612	6.631	6.546	6.631	756,207	+0.01(+0.20%)
Jul 26, 2016	6.605	6.631	6.585	6.618	465,625	+0.03(+0.40%)
Jul 25, 2016	6.612	6.638	6.575	6.592	659,004	-0.05(-0.70%)
Jul 22, 2016	6.579	6.651	6.565	6.638	544,740	+0.05(+0.80%)
Jul 21, 2016	6.565	6.598	6.561	6.585	652,553	+0.00(+0.00%)
Jul 20, 2016	6.559	6.585	6.519	6.585	753,500	+0.04(+0.60%)
Jul 19, 2016	6.500	6.546	6.480	6.546	610,434	+0.05(+0.71%)
Jul 18, 2016	6.506	6.513	6.480	6.500	575,351	-0.01(-0.10%)
Jul 15, 2016	6.526	6.546	6.473	6.506	986,062	-0.04(-0.60%)
Jul 14, 2016	6.572	6.585	6.532	6.546	836,616	-0.03(-0.40%)
Jul 13, 2016	6.565	6.572	6.519	6.572	1,176,346	+0.02(+0.30%)
Jul 12, 2016	6.453	6.552	6.440	6.552	1,710,524	+0.07(+1.12%)
Jul 11, 2016	6.401	6.486	6.371	6.480	924,101	+0.06(+0.93%)
Jul 08, 2016	6.394	6.440	6.394	6.420	1,095,909	+0.03(+0.41%)
Jul 07, 2016	6.460	6.467	6.368	6.394	941,073	-0.09(-1.32%)
Jul 06, 2016	6.407	6.480	6.348	6.480	920,444	+0.07(+1.13%)
Jul 05, 2016	6.407	6.420	6.367	6.407	1,172,113	-0.01(-0.10%)

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.