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 (%)
Oct 31, 2012	5.461	5.555	5.457	5.506	3,642,475	+0.08(+1.57%)
Oct 26, 2012	5.506	5.421	5.421	5.421	3,875,054	-0.12(-2.10%)
Oct 25, 2012	5.636	5.636	5.452	5.537	2,911,047	-0.05(-0.88%)
Oct 24, 2012	5.564	5.631	5.546	5.586	2,752,445	+0.05(+0.89%)
Oct 23, 2012	5.573	5.595	5.497	5.537	2,596,485	-0.09(-1.67%)
Oct 19, 2012	5.653	5.680	5.604	5.631	2,564,109	-0.03(-0.47%)
Oct 18, 2012	5.676	5.716	5.644	5.658	3,564,698	+0.08(+1.44%)
Oct 17, 2012	5.506	5.622	5.506	5.577	2,107,299	+0.07(+1.30%)
Oct 16, 2012	5.452	5.515	5.443	5.506	2,836,853	+0.04(+0.82%)
Oct 15, 2012	5.533	5.575	5.341	5.461	9,137,484	-0.09(-1.69%)
Oct 12, 2012	5.631	5.653	5.542	5.555	5,332,426	-0.08(-1.51%)
Oct 11, 2012	5.609	5.667	5.591	5.640	3,008,996	+0.05(+0.88%)
Oct 10, 2012	5.653	5.658	5.452	5.591	7,986,682	-0.07(-1.26%)
Oct 09, 2012	5.765	5.801	5.658	5.662	3,756,030	-0.10(-1.78%)
Oct 08, 2012	5.832	5.841	5.720	5.765	3,859,301	-0.07(-1.23%)
Oct 05, 2012	5.837	5.877	5.832	5.837	3,000,925	+0.00(+0.08%)
Oct 04, 2012	5.877	5.895	5.801	5.832	4,875,835	-0.04(-0.76%)
Oct 03, 2012	6.015	6.020	5.846	5.877	5,913,593	-0.13(-2.08%)
Oct 02, 2012	6.024	6.033	5.537	6.002	9,922,504	+0.00(+0.00%)

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.