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 (%)
Jan 30, 2004	5.436	5.641	5.373	5.483	520,759	+0.12(+2.29%)
Jan 29, 2004	5.215	5.398	5.136	5.360	1,339,504	+0.14(+2.78%)
Jan 28, 2004	5.745	5.817	5.177	5.215	942,508	-0.49(-8.51%)
Jan 27, 2004	5.704	5.798	5.615	5.700	674,988	-0.06(-1.04%)
Jan 26, 2004	5.641	5.779	5.571	5.760	931,084	+0.18(+3.22%)
Jan 23, 2004	5.499	5.593	5.480	5.581	418,892	+0.07(+1.32%)
Jan 22, 2004	5.373	5.578	5.360	5.508	637,859	+0.15(+2.88%)
Jan 21, 2004	5.329	5.357	5.294	5.354	529,327	+0.10(+1.98%)
Jan 20, 2004	5.310	5.329	5.250	5.250	440,471	-0.04(-0.77%)
Jan 16, 2004	5.329	5.341	5.269	5.291	325,276	-0.03(-0.65%)
Jan 15, 2004	5.351	5.351	5.294	5.325	560,110	-0.02(-0.30%)
Jan 14, 2004	5.294	5.341	5.266	5.341	343,365	+0.08(+1.50%)
Jan 13, 2004	5.215	5.278	5.124	5.262	363,674	+0.10(+1.89%)
Jan 12, 2004	5.335	5.357	5.165	5.165	628,021	-0.16(-2.96%)
Jan 09, 2004	5.266	5.351	5.231	5.322	506,161	+0.06(+1.14%)
Jan 08, 2004	5.253	5.285	5.177	5.262	465,224	+0.05(+0.97%)
Jan 07, 2004	5.080	5.262	5.080	5.212	786,375	+0.13(+2.61%)
Jan 06, 2004	5.042	5.105	4.916	5.080	1,066,589	+0.03(+0.62%)
Jan 05, 2004	5.064	5.083	4.887	5.048	1,383,932	-0.05(-0.99%)

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.