$11.81 -0.37 (%) Capstead Mortgage Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMO historical data

Date Open High Low Close Volume
3/26/201512.1712.2912.1512.182,261,983
3/25/201512.2412.2912.1712.181,293,588
3/24/201512.2712.3012.2012.26612,183
3/23/201512.2512.3312.2312.30961,349
3/20/201512.1012.3012.1012.272,201,819
3/19/201512.1012.2112.0212.071,749,799
3/18/201511.8712.1811.8212.091,500,794
3/17/201511.7711.8911.7511.87836,437
3/16/201511.6911.8411.6911.77515,782
3/13/201511.7811.7811.6411.68716,386
3/12/201511.6211.7511.6211.75541,069
3/11/201511.6411.6711.5511.62692,712
3/10/201511.6711.7011.6211.65442,611
3/9/201511.7511.8411.6011.70854,894
3/6/201511.8811.9311.7111.721,202,800
3/5/201512.0112.0311.9511.97435,766
3/4/201511.9812.0111.9412.01420,190
3/3/201511.9612.0111.9211.98501,065
3/2/201511.9712.0611.9311.98632,684
2/27/201511.9011.9711.9011.97769,590
2/26/201511.9811.9911.8811.92657,641
2/25/201511.9012.0211.9011.96605,665
2/24/201511.9011.9611.8711.93700,318
2/23/201511.9811.9911.9011.97743,487
2/20/201511.8611.9711.8611.95694,285
2/19/201511.9311.9811.8511.88541,663
2/18/201511.9311.9311.8111.93594,782
2/17/201511.8111.9711.8111.89553,359
2/13/201511.8411.8711.7611.84500,243
2/12/201511.7311.8711.7211.82654,864
2/11/201511.7611.8011.6911.71831,963
2/10/201511.7811.8211.6611.74930,077
2/9/201511.7911.8711.7611.78647,696
2/6/201511.9111.9311.7311.781,854,630
2/5/201511.9011.9611.8911.921,169,995
2/4/201512.0112.0211.9011.91864,486
2/3/201511.9312.1011.8812.021,287,222
2/2/201512.0012.0211.7911.931,210,563
1/30/201512.0412.1111.9912.021,261,582
1/29/201512.2412.2811.9012.092,374,928
1/28/201512.3212.3212.1812.25830,159
1/27/201512.2812.3012.2112.27526,023
1/26/201512.2012.3012.1512.30567,772
1/23/201512.2812.3412.1712.22568,795
1/22/201512.1612.2912.1512.29601,679
1/21/201512.1312.1812.0912.12698,538
1/20/201512.3412.3412.1212.14793,791
1/16/201512.1612.2912.1212.29793,139
1/15/201512.2012.2812.1312.181,007,690
1/14/201512.1112.1812.0512.181,367,597
1/13/201512.2912.3112.1012.17987,256
1/12/201512.3512.3712.2312.30999,551
1/9/201512.5812.5812.3612.391,028,861
1/8/201512.4712.5812.3612.571,289,759
1/7/201512.4512.4712.3612.44942,134
1/6/201512.5312.5612.4012.411,062,684
1/5/201512.4112.5312.3712.49839,119
1/2/201512.3012.4912.2512.46739,698
12/31/201412.4912.5512.2712.28787,330
12/30/201412.5112.5512.3912.49645,890
12/29/201412.4512.5912.4412.52890,570
12/26/201412.6912.8212.6912.77637,036
12/24/201412.7812.8012.6112.68550,525
12/23/201412.8112.8412.7012.80686,842
12/22/201412.8712.9012.7412.82892,288
12/19/201412.7212.8612.6512.821,800,504
12/18/201412.6912.7312.5712.721,099,447
12/17/201412.4812.6512.4412.651,447,961
12/16/201412.5512.6412.4412.471,568,869
12/15/201412.6912.7012.5412.551,324,449
12/12/201412.8112.8512.6712.67982,061
12/11/201412.8112.9012.7412.881,030,494
12/10/201413.0013.0212.7512.78851,399
12/9/201412.6813.0312.6213.011,357,951
12/8/201412.9212.9612.6212.691,542,950
12/5/201412.9813.0312.8212.921,042,869
12/4/201413.0913.1213.0013.02803,511
12/3/201413.0413.1413.0313.09833,899
12/2/201413.0013.1012.9413.07987,548
12/1/201413.0013.0412.9612.98839,343
11/28/201412.9913.0712.9713.01417,757
11/26/201412.9313.0012.8812.99499,036
11/25/201412.9112.9412.8712.91442,578
11/24/201412.8012.9012.7912.89592,950
11/21/201412.9512.9712.7712.80981,181
11/20/201412.7712.9012.7612.90653,962
11/19/201412.8412.8412.7612.76547,387
11/18/201412.8012.8512.7312.84611,710
11/17/201412.7012.8012.6812.76849,107
11/14/201412.6812.7712.6812.71712,652
11/13/201412.6912.7212.6412.68457,400
11/12/201412.6312.6712.5712.65687,216
11/11/201412.6612.6812.6112.63605,755
11/10/201412.6312.6712.6012.66962,160
11/7/201412.5812.6812.5212.66638,677
11/6/201412.6212.6812.5612.60792,254
11/5/201412.6412.6712.5512.651,147,974
11/4/201412.6812.6912.5712.64567,727
11/3/201412.6812.7412.6112.67794,213
10/31/201412.6512.7212.5912.711,153,245
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center