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 29, 2011	4.883	4.890	4.854	4.883	1,425,554	+0.01(+0.30%)
Apr 28, 2011	4.842	4.879	4.831	4.868	2,264,607	+0.04(+0.76%)
Apr 27, 2011	4.802	4.838	4.787	4.831	1,242,269	+0.04(+0.92%)
Apr 26, 2011	4.772	4.813	4.768	4.787	1,322,514	+0.02(+0.39%)
Apr 25, 2011	4.756	4.772	4.746	4.768	856,547	+0.01(+0.16%)
Apr 21, 2011	4.735	4.761	4.724	4.761	1,288,570	+0.03(+0.55%)
Apr 20, 2011	4.757	4.757	4.717	4.735	932,385	+0.01(+0.31%)
Apr 19, 2011	4.757	4.761	4.720	4.720	993,735	-0.04(-0.78%)
Apr 18, 2011	4.750	4.768	4.709	4.757	1,689,653	-0.02(-0.39%)
Apr 15, 2011	4.794	4.802	4.765	4.776	1,426,267	-0.03(-0.54%)
Apr 14, 2011	4.698	4.813	4.687	4.802	2,292,246	+0.10(+2.04%)
Apr 13, 2011	4.728	4.732	4.687	4.706	1,244,273	+0.00(+0.08%)
Apr 12, 2011	4.746	4.754	4.702	4.702	1,634,282	-0.04(-0.93%)
Apr 11, 2011	4.768	4.776	4.735	4.746	2,003,583	+0.02(+0.47%)
Apr 08, 2011	4.787	4.787	4.717	4.724	1,580,603	-0.04(-0.85%)
Apr 07, 2011	4.820	4.850	4.761	4.765	2,451,626	-0.07(-1.52%)
Apr 06, 2011	4.809	4.846	4.794	4.838	5,001,620	+0.10(+2.02%)
Apr 05, 2011	4.706	4.754	4.695	4.743	2,720,508	+0.06(+1.26%)
Apr 04, 2011	4.732	4.732	4.665	4.684	1,601,510	-0.03(-0.70%)

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.