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, 2014	7.003	7.040	7.003	7.029	1,294,327	+0.01(+0.15%)
Jun 27, 2014	6.960	7.019	6.960	7.019	1,577,747	+0.03(+0.46%)
Jun 26, 2014	6.970	6.997	6.949	6.987	2,935,669	+0.04(+0.62%)
Jun 25, 2014	6.949	6.954	6.918	6.944	2,253,746	-0.01(-0.15%)
Jun 24, 2014	6.939	6.985	6.928	6.954	1,529,552	+0.02(+0.23%)
Jun 23, 2014	6.975	6.980	6.933	6.939	1,435,530	-0.02(-0.22%)
Jun 20, 2014	6.954	6.959	6.886	6.954	2,911,150	+0.03(+0.45%)
Jun 19, 2014	6.902	6.944	6.902	6.923	1,197,065	+0.02(+0.30%)
Jun 18, 2014	6.933	6.939	6.884	6.902	1,163,105	-0.02(-0.23%)
Jun 17, 2014	6.928	6.966	6.918	6.918	1,546,501	-0.03(-0.38%)
Jun 16, 2014	6.954	6.996	6.933	6.944	1,444,131	-0.01(-0.07%)
Jun 13, 2014	6.933	6.965	6.907	6.949	1,359,573	+0.02(+0.23%)
Jun 12, 2014	6.928	6.944	6.892	6.933	1,787,145	+0.01(+0.15%)
Jun 11, 2014	6.897	6.923	6.881	6.923	1,287,503	+0.02(+0.23%)
Jun 10, 2014	6.918	6.928	6.892	6.907	1,433,916	-0.01(-0.08%)
Jun 06, 2014	6.912	6.954	6.902	6.912	1,844,553	+0.03(+0.45%)
Jun 05, 2014	6.829	6.892	6.829	6.881	1,700,558	+0.03(+0.46%)
Jun 04, 2014	6.840	6.850	6.798	6.850	1,149,051	+0.02(+0.23%)
Jun 03, 2014	6.803	6.845	6.790	6.834	2,013,113	+0.01(+0.15%)

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.