CMO: Historical Prices for CAPSTEAD MORTGAGE CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	14.16	14.25	13.96	13.99	622,500	13.99
20-Nov-09	13.92	14.20	13.91	14.08	722,900	14.08
19-Nov-09	14.02	14.10	13.82	13.98	767,100	13.98
18-Nov-09	13.72	14.03	13.63	14.03	638,100	14.03
17-Nov-09	13.62	13.74	13.57	13.69	794,900	13.69
16-Nov-09	13.38	13.72	13.30	13.64	766,900	13.64
13-Nov-09	13.24	13.30	13.04	13.24	463,400	13.24
12-Nov-09	13.38	13.48	13.11	13.13	556,500	13.13
11-Nov-09	13.39	13.56	13.25	13.39	557,200	13.39
10-Nov-09	13.43	13.43	13.20	13.26	662,800	13.26
9-Nov-09	13.12	13.46	13.12	13.44	1,128,800	13.44
6-Nov-09	12.86	13.03	12.75	12.83	584,100	12.83
5-Nov-09	12.63	12.98	12.61	12.98	912,800	12.98
4-Nov-09	12.98	13.00	12.58	12.59	613,800	12.59
3-Nov-09	12.71	12.89	12.60	12.89	583,900	12.89
2-Nov-09	13.16	13.28	12.56	12.80	1,645,100	12.80
30-Oct-09	13.18	13.31	12.94	13.16	859,700	13.16
29-Oct-09	13.10	13.48	12.85	13.22	1,056,900	13.22
28-Oct-09	13.01	13.17	12.77	12.78	1,056,600	12.78
27-Oct-09	13.22	13.29	13.02	13.07	606,000	13.07
26-Oct-09	13.25	13.36	13.10	13.16	698,400	13.16
23-Oct-09	13.61	13.61	13.18	13.21	726,500	13.21
22-Oct-09	13.30	13.55	12.76	13.54	1,229,200	13.54
21-Oct-09	13.50	13.67	13.30	13.32	901,200	13.32
20-Oct-09	13.74	13.79	13.46	13.46	782,100	13.46
19-Oct-09	13.44	13.75	13.44	13.69	978,600	13.69
16-Oct-09	13.64	13.69	13.45	13.45	1,418,900	13.45
15-Oct-09	13.93	14.01	13.57	13.70	1,201,000	13.70
14-Oct-09	13.92	13.99	13.77	13.97	705,600	13.97
13-Oct-09	14.08	14.08	13.55	13.75	1,041,000	13.75
12-Oct-09	14.04	14.12	14.00	14.09	549,600	14.09
9-Oct-09	14.00	14.08	13.89	14.05	695,500	14.05
8-Oct-09	13.83	14.06	13.83	14.02	694,200	14.02
7-Oct-09	13.80	13.90	13.65	13.78	721,700	13.78
6-Oct-09	13.92	14.01	13.65	13.81	934,600	13.81
5-Oct-09	13.77	13.94	13.77	13.86	857,000	13.86
2-Oct-09	13.50	13.82	13.26	13.68	1,304,500	13.68
1-Oct-09	13.92	14.00	13.59	13.62	1,191,400	13.62
30-Sep-09	14.13	14.19	13.78	13.91	1,280,900	13.91
29-Sep-09	14.61	14.66	14.07	14.09	1,638,500	14.09
28-Sep-09	14.99	14.99	14.59	14.66	1,766,700	14.66
28-Sep-09	$ 0.56 Dividend
25-Sep-09	15.41	15.47	15.28	15.43	1,253,700	14.87
24-Sep-09	15.62	15.74	15.08	15.35	1,534,100	14.79
23-Sep-09	15.60	15.75	15.47	15.47	1,660,400	14.91
22-Sep-09	15.16	15.50	15.06	15.46	1,771,500	14.90
21-Sep-09	14.92	14.96	14.77	14.88	1,361,300	14.34
18-Sep-09	14.77	14.85	14.66	14.76	1,859,400	14.22
17-Sep-09	14.19	14.76	14.19	14.64	1,930,800	14.11
16-Sep-09	13.94	14.26	13.90	14.18	1,111,800	13.67
15-Sep-09	13.78	13.89	13.77	13.85	1,494,500	13.35
14-Sep-09	13.77	13.84	13.72	13.76	1,350,400	13.26
11-Sep-09	13.56	13.86	13.51	13.76	993,600	13.26
10-Sep-09	13.63	13.65	13.54	13.58	698,500	13.09
9-Sep-09	13.53	13.65	13.50	13.61	493,900	13.12
8-Sep-09	13.48	13.59	13.38	13.51	744,900	13.02
4-Sep-09	13.21	13.35	13.09	13.35	570,100	12.87
3-Sep-09	13.13	13.20	12.89	13.20	694,800	12.72
2-Sep-09	13.34	13.39	13.02	13.11	1,019,900	12.63
1-Sep-09	13.70	13.70	13.36	13.39	630,300	12.90
31-Aug-09	13.74	13.76	13.45	13.65	837,500	13.15
28-Aug-09	13.89	13.96	13.66	13.73	601,400	13.23
27-Aug-09	13.89	13.89	13.65	13.85	453,000	13.35
26-Aug-09	13.95	13.99	13.81	13.88	439,700	13.38
25-Aug-09	13.87	14.00	13.85	13.93	441,500	13.42
24-Aug-09	13.82	13.99	13.77	13.84	633,400	13.34
21-Aug-09	13.83	13.91	13.76	13.85	664,800	13.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions