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 (%)
Jun 30, 2011	5.101	5.132	5.090	5.120	1,953,938	+0.02(+0.37%)
Jun 29, 2011	5.105	5.132	5.082	5.101	2,315,094	+0.02(+0.30%)
Jun 28, 2011	5.097	5.109	5.051	5.086	3,341,548	+0.01(+0.15%)
Jun 27, 2011	5.093	5.100	5.071	5.078	4,612,243	+0.00(+0.00%)
Jun 24, 2011	5.086	5.089	5.041	5.078	4,411,059	+0.02(+0.36%)
Jun 23, 2011	5.089	5.097	5.041	5.060	3,494,457	-0.04(-0.80%)
Jun 22, 2011	5.119	5.145	5.100	5.100	2,861,782	-0.02(-0.36%)
Jun 21, 2011	5.137	5.141	5.108	5.119	2,651,343	+0.00(+0.00%)
Jun 20, 2011	5.100	5.119	5.097	5.119	3,278,478	+0.06(+1.24%)
Jun 17, 2011	5.038	5.067	5.023	5.056	3,897,615	+0.02(+0.44%)
Jun 16, 2011	5.049	5.067	5.012	5.034	1,903,267	+0.00(+0.07%)
Jun 15, 2011	4.997	5.052	4.997	5.030	2,336,215	+0.02(+0.37%)
Jun 14, 2011	4.923	5.032	4.923	5.012	4,240,833	+0.11(+2.26%)
Jun 13, 2011	4.897	4.905	4.886	4.901	1,472,920	+0.01(+0.15%)
Jun 10, 2011	4.897	4.912	4.879	4.894	2,871,853	-0.01(-0.15%)
Jun 09, 2011	4.923	4.923	4.886	4.901	1,532,483	-0.01(-0.15%)
Jun 08, 2011	4.864	4.920	4.850	4.909	2,576,091	+0.05(+0.99%)
Jun 07, 2011	4.864	4.879	4.838	4.861	1,353,908	+0.02(+0.46%)
Jun 06, 2011	4.842	4.875	4.835	4.838	1,459,151	-0.00(-0.08%)

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.