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 (%)
Apr 28, 2017	7.974	7.995	7.777	7.854	1,469,192	-0.14(-1.76%)
Apr 27, 2017	7.755	7.995	7.741	7.995	2,243,278	+0.28(+3.66%)
Apr 26, 2017	7.664	7.748	7.629	7.713	1,370,341	+0.05(+0.64%)
Apr 25, 2017	7.614	7.699	7.600	7.664	1,248,758	+0.06(+0.74%)
Apr 24, 2017	7.593	7.622	7.562	7.607	1,143,560	+0.01(+0.19%)
Apr 21, 2017	7.572	7.636	7.544	7.593	843,161	+0.06(+0.75%)
Apr 20, 2017	7.636	7.678	7.537	7.537	1,099,878	-0.08(-1.02%)
Apr 19, 2017	7.657	7.685	7.593	7.614	788,717	-0.04(-0.55%)
Apr 18, 2017	7.636	7.657	7.579	7.657	874,876	+0.03(+0.37%)
Apr 17, 2017	7.523	7.629	7.516	7.629	542,784	+0.13(+1.69%)
Apr 13, 2017	7.516	7.544	7.480	7.502	478,954	-0.01(-0.09%)
Apr 12, 2017	7.551	7.551	7.480	7.509	519,175	-0.04(-0.56%)
Apr 11, 2017	7.459	7.586	7.417	7.551	852,440	+0.10(+1.32%)
Apr 10, 2017	7.417	7.473	7.403	7.452	1,781,055	+0.03(+0.38%)
Apr 07, 2017	7.445	7.523	7.424	7.424	1,068,344	-0.04(-0.47%)
Apr 06, 2017	7.375	7.459	7.339	7.459	720,778	+0.08(+1.05%)
Apr 05, 2017	7.438	7.473	7.354	7.382	1,057,100	-0.06(-0.76%)
Apr 04, 2017	7.417	7.445	7.382	7.438	1,004,922	+0.01(+0.19%)

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.