Capstead Mortgage Corp (NY: CMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	10.54	10.57	10.41	10.43	541,068	-0.09(-0.86%)
Jun 29, 2017	10.68	10.70	10.39	10.52	514,691	-0.12(-1.13%)
Jun 28, 2017	10.62	10.71	10.56	10.64	622,186	-0.19(-1.75%)
Jun 27, 2017	10.95	11.02	10.81	10.83	567,972	-0.18(-1.63%)
Jun 26, 2017	11.04	11.09	10.96	11.01	499,219	-0.05(-0.45%)
Jun 23, 2017	11.00	11.10	10.99	11.06	662,214	+0.06(+0.55%)
Jun 22, 2017	10.98	11.08	10.94	11.00	546,913	+0.07(+0.64%)
Jun 21, 2017	11.01	11.06	10.92	10.93	454,086	-0.08(-0.73%)
Jun 20, 2017	11.05	11.07	10.92	11.01	564,442	-0.04(-0.36%)
Jun 19, 2017	11.10	11.14	11.01	11.05	507,561	-0.03(-0.27%)
Jun 16, 2017	10.89	11.08	10.89	11.08	1,459,693	+0.11(+1.00%)
Jun 15, 2017	10.86	10.99	10.86	10.97	389,509	+0.03(+0.27%)
Jun 14, 2017	10.93	10.97	10.81	10.94	469,990	+0.04(+0.37%)
Jun 13, 2017	10.86	10.94	10.81	10.90	550,991	+0.06(+0.55%)
Jun 12, 2017	10.83	10.93	10.79	10.84	621,463	+0.03(+0.28%)
Jun 09, 2017	10.67	10.89	10.65	10.81	777,356	+0.15(+1.41%)
Jun 08, 2017	10.53	10.73	10.52	10.66	376,070	+0.12(+1.14%)
Jun 07, 2017	10.53	10.60	10.45	10.54	475,175	+0.03(+0.29%)
Jun 06, 2017	10.46	10.57	10.41	10.51	426,816	+0.02(+0.19%)
Jun 05, 2017	10.54	10.63	10.40	10.49	567,081	-0.08(-0.76%)
Jun 02, 2017	10.63	10.69	10.56	10.57	475,777	-0.01(-0.09%)
Jun 01, 2017	10.56	10.63	10.50	10.58	569,442	+0.04(+0.38%)
May 31, 2017	10.46	10.56	10.43	10.54	390,596	+0.05(+0.48%)
May 30, 2017	10.54	10.55	10.48	10.49	261,556	-0.06(-0.57%)
May 26, 2017	10.58	10.60	10.43	10.55	313,680	-0.03(-0.28%)
May 25, 2017	10.57	10.66	10.52	10.58	312,873	+0.04(+0.38%)
May 24, 2017	10.51	10.59	10.50	10.54	379,296	+0.06(+0.57%)
May 23, 2017	10.38	10.51	10.35	10.48	339,015	+0.05(+0.48%)
May 22, 2017	10.36	10.47	10.30	10.43	435,743	+0.11(+1.07%)
May 19, 2017	10.24	10.35	10.21	10.32	743,363	+0.05(+0.49%)
May 18, 2017	10.36	10.41	10.26	10.27	873,292	-0.09(-0.87%)
May 17, 2017	10.43	10.49	10.36	10.36	773,623	-0.12(-1.15%)
May 16, 2017	10.48	10.53	10.44	10.48	744,766	+0.00(+0.00%)
May 15, 2017	10.46	10.53	10.46	10.48	426,109	+0.03(+0.29%)
May 12, 2017	10.52	10.56	10.43	10.45	359,534	-0.06(-0.57%)
May 11, 2017	10.47	10.54	10.42	10.51	594,883	-0.01(-0.10%)
May 10, 2017	10.52	10.60	10.48	10.52	691,195	+0.00(+0.00%)
May 09, 2017	10.71	10.76	10.42	10.52	1,436,299	-0.21(-1.96%)
May 08, 2017	10.86	10.88	10.71	10.73	451,537	-0.10(-0.92%)
May 05, 2017	10.78	10.89	10.76	10.83	734,407	+0.06(+0.56%)
May 04, 2017	10.86	10.94	10.65	10.77	916,641	-0.11(-1.01%)
May 03, 2017	10.93	10.98	10.84	10.88	815,881	-0.09(-0.82%)
May 02, 2017	11.23	11.24	10.91	10.97	1,655,301	-0.29(-2.58%)
May 01, 2017	11.18	11.41	11.15	11.26	972,135	+0.12(+1.08%)
Apr 28, 2017	11.31	11.34	11.03	11.14	1,035,842	-0.20(-1.76%)
Apr 27, 2017	11.00	11.34	10.98	11.34	1,581,605	+0.40(+3.66%)
Apr 26, 2017	10.87	10.99	10.82	10.94	966,148	+0.07(+0.64%)
Apr 25, 2017	10.80	10.92	10.78	10.87	880,427	+0.08(+0.74%)
Apr 24, 2017	10.77	10.81	10.72	10.79	806,258	+0.02(+0.19%)
Apr 21, 2017	10.74	10.83	10.70	10.77	594,464	+0.08(+0.75%)
Apr 20, 2017	10.83	10.89	10.69	10.69	775,460	-0.11(-1.02%)
Apr 19, 2017	10.86	10.90	10.77	10.80	556,079	-0.06(-0.55%)
Apr 18, 2017	10.83	10.86	10.75	10.86	616,824	+0.04(+0.37%)
Apr 17, 2017	10.67	10.82	10.66	10.82	382,686	+0.18(+1.69%)
Apr 13, 2017	10.66	10.70	10.61	10.64	337,683	-0.01(-0.09%)
Apr 12, 2017	10.71	10.71	10.61	10.65	366,040	-0.06(-0.56%)
Apr 11, 2017	10.58	10.76	10.52	10.71	601,006	+0.14(+1.32%)
Apr 10, 2017	10.52	10.60	10.50	10.57	1,255,718	+0.04(+0.38%)
Apr 07, 2017	10.56	10.67	10.53	10.53	753,227	-0.05(-0.47%)
Apr 06, 2017	10.46	10.58	10.41	10.58	508,179	+0.11(+1.05%)
Apr 05, 2017	10.55	10.60	10.43	10.47	745,300	-0.08(-0.76%)
Apr 04, 2017	10.52	10.56	10.47	10.55	708,512	+0.02(+0.19%)