Capstead Mortgage Corp (NY: CMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	9.620	9.690	9.580	9.670	417,762	+0.07(+0.73%)
Aug 30, 2017	9.630	9.680	9.580	9.600	696,842	-0.04(-0.41%)
Aug 29, 2017	9.720	9.790	9.630	9.640	705,674	-0.09(-0.92%)
Aug 28, 2017	9.730	9.820	9.720	9.730	433,563	-0.02(-0.21%)
Aug 25, 2017	9.820	9.820	9.730	9.750	316,243	-0.03(-0.31%)
Aug 24, 2017	9.740	9.810	9.710	9.780	416,852	+0.04(+0.41%)
Aug 23, 2017	9.870	9.920	9.740	9.740	516,486	-0.16(-1.62%)
Aug 22, 2017	9.720	9.980	9.680	9.900	1,562,175	+0.19(+1.96%)
Aug 21, 2017	9.730	9.750	9.640	9.710	682,617	-0.02(-0.21%)
Aug 18, 2017	9.570	9.750	9.570	9.730	607,482	+0.11(+1.14%)
Aug 17, 2017	9.650	9.750	9.610	9.620	615,532	-0.06(-0.62%)
Aug 16, 2017	9.650	9.750	9.620	9.680	427,238	+0.02(+0.21%)
Aug 15, 2017	9.680	9.720	9.640	9.660	525,338	-0.04(-0.41%)
Aug 14, 2017	9.680	9.790	9.660	9.700	649,124	+0.04(+0.41%)
Aug 11, 2017	9.560	9.730	9.560	9.660	715,951	-0.03(-0.31%)
Aug 10, 2017	9.730	9.765	9.650	9.690	640,326	-0.07(-0.72%)
Aug 09, 2017	9.700	9.800	9.690	9.760	554,403	+0.03(+0.31%)
Aug 08, 2017	9.650	9.825	9.650	9.730	410,387	+0.05(+0.52%)
Aug 07, 2017	9.640	9.730	9.563	9.680	480,454	+0.04(+0.41%)
Aug 04, 2017	9.710	9.730	9.590	9.640	465,415	-0.07(-0.72%)
Aug 03, 2017	9.700	9.770	9.670	9.710	653,999	+0.00(+0.00%)
Aug 02, 2017	9.750	9.770	9.680	9.710	699,099	-0.04(-0.41%)
Aug 01, 2017	9.800	9.830	9.700	9.750	921,220	-0.03(-0.31%)
Jul 31, 2017	9.750	9.830	9.740	9.780	1,003,151	+0.03(+0.31%)
Jul 28, 2017	9.780	9.800	9.640	9.750	1,086,009	-0.03(-0.31%)
Jul 27, 2017	9.760	9.870	9.720	9.780	2,426,938	-0.21(-2.10%)
Jul 26, 2017	10.01	10.10	9.965	9.990	601,141	-0.06(-0.60%)
Jul 25, 2017	10.16	10.21	9.980	10.05	979,445	-0.11(-1.08%)
Jul 24, 2017	10.19	10.22	10.13	10.16	577,564	-0.03(-0.29%)
Jul 21, 2017	10.28	10.28	10.15	10.19	485,893	+0.02(+0.20%)
Jul 20, 2017	10.17	10.20	10.11	10.17	423,994	+0.01(+0.10%)
Jul 19, 2017	10.21	10.27	10.14	10.16	557,584	-0.04(-0.39%)
Jul 18, 2017	10.28	10.31	10.14	10.20	601,052	-0.14(-1.35%)
Jul 17, 2017	10.46	10.50	10.31	10.34	767,624	-0.10(-0.96%)
Jul 14, 2017	10.35	10.49	10.35	10.44	333,184	+0.08(+0.77%)
Jul 13, 2017	10.47	10.47	10.29	10.36	458,194	-0.09(-0.86%)
Jul 12, 2017	10.51	10.57	10.40	10.45	364,286	+0.03(+0.29%)
Jul 11, 2017	10.45	10.46	10.34	10.42	568,664	-0.01(-0.10%)
Jul 10, 2017	10.36	10.53	10.34	10.43	371,600	+0.03(+0.29%)
Jul 07, 2017	10.45	10.46	10.33	10.40	397,172	-0.05(-0.48%)
Jul 06, 2017	10.47	10.52	10.42	10.45	669,658	-0.14(-1.32%)
Jul 05, 2017	10.53	10.62	10.49	10.59	806,972	+0.07(+0.67%)
Jul 03, 2017	10.44	10.54	10.41	10.52	367,878	+0.09(+0.86%)
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%)