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 31, 2002	20.80	20.89	20.00	20.50	73,600	-0.12(-0.58%)
Jan 30, 2002	21.00	21.05	20.26	20.62	125,400	+0.38(+1.88%)
Jan 29, 2002	20.40	20.49	20.00	20.24	51,200	-0.06(-0.30%)
Jan 28, 2002	20.70	20.70	20.15	20.30	67,200	+0.03(+0.15%)
Jan 25, 2002	20.40	20.85	19.60	20.27	49,800	-0.23(-1.12%)
Jan 24, 2002	19.70	20.50	19.20	20.50	169,800	+0.30(+1.49%)
Jan 23, 2002	20.30	20.35	19.85	20.20	102,100	-0.50(-2.42%)
Jan 22, 2002	20.95	20.95	20.55	20.70	58,500	-0.22(-1.05%)
Jan 21, 2002	21.70	21.73	20.92	20.92	35,900	+0.00(+0.00%)
Jan 18, 2002	21.70	21.73	20.92	20.92	35,900	-0.58(-2.70%)
Jan 17, 2002	21.67	21.69	21.15	21.50	66,400	-0.17(-0.78%)
Jan 16, 2002	21.75	21.90	21.55	21.67	60,200	-0.18(-0.82%)
Jan 15, 2002	21.30	22.25	21.30	21.85	83,700	+0.74(+3.51%)
Jan 14, 2002	21.35	21.45	21.11	21.11	41,800	-0.39(-1.81%)
Jan 11, 2002	21.48	21.90	21.30	21.50	46,000	+0.11(+0.51%)
Jan 10, 2002	21.10	21.49	21.10	21.39	41,600	-2.11(-8.98%)

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.