$11.07 -0.05 (%) Capstead Mortgage Corp - NYSE

Jul. 31, 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
7/31/201511.1311.2111.0611.071,865,793
7/30/201511.3011.3011.0511.123,507,306
7/29/201511.4111.4811.3611.42961,928
7/28/201511.3111.4711.3011.41946,537
7/27/201511.2311.3411.2311.321,411,427
7/24/201511.3811.4611.2511.25904,370
7/23/201511.5011.5111.3911.411,016,107
7/22/201511.5011.5311.4311.49785,665
7/21/201511.5311.5811.4911.50708,949
7/20/201511.6011.6011.5011.55637,153
7/17/201511.6011.6011.5111.57842,409
7/16/201511.6111.6811.5611.59628,664
7/15/201511.5611.6111.4911.58728,311
7/14/201511.5611.6311.5511.57648,025
7/13/201511.5511.5711.4511.55763,766
7/10/201511.5311.6111.5011.53861,270
7/9/201511.7011.7111.5111.52984,734
7/8/201511.6511.7511.5911.661,226,499
7/7/201511.5011.7011.5011.691,365,948
7/6/201511.2011.3811.1811.38803,655
7/2/201511.3111.3111.1911.251,344,041
7/1/201511.0911.2811.0611.271,494,079
6/30/201511.1211.2011.0411.101,932,055
6/29/201511.2011.2711.0711.091,466,275
6/26/201511.4611.4711.2211.231,908,910
6/25/201511.7711.8411.7111.771,588,351
6/24/201511.7811.8011.7511.76800,465
6/23/201511.8011.8311.7511.78978,846
6/22/201511.8611.9411.7911.80860,272
6/19/201511.8311.9411.7711.842,070,070
6/18/201511.7911.8711.7811.851,155,807
6/17/201511.7311.8111.6711.79750,942
6/16/201511.7311.8011.7011.75902,148
6/15/201511.7611.7611.6711.73684,807
6/12/201511.7611.8311.7311.75565,169
6/11/201511.5911.7611.5711.76986,035
6/10/201511.5411.6111.5411.561,214,986
6/9/201511.5811.6111.5311.55905,880
6/8/201511.6511.6511.5811.58786,321
6/5/201511.7511.7611.6311.641,873,720
6/4/201511.7911.8411.7711.79556,651
6/3/201511.8711.8811.8011.81650,570
6/2/201511.9011.9011.8411.86680,101
6/1/201511.8511.9411.8311.90664,166
5/29/201511.8411.8911.8011.83417,386
5/28/201511.8011.8511.8011.83340,852
5/27/201511.8111.8611.7811.83427,707
5/26/201511.8511.8811.7911.81561,292
5/22/201511.9211.9411.8611.86372,404
5/21/201511.9411.9711.8911.90450,036
5/20/201511.9311.9611.9111.92463,819
5/19/201511.9511.9511.8911.91529,684
5/18/201511.8911.9411.8511.93435,574
5/15/201511.9111.9311.8411.90533,729
5/14/201511.8111.9411.8111.92487,986
5/13/201511.8411.8911.7911.81624,594
5/12/201511.7111.8711.6911.84653,445
5/11/201511.7611.8011.7211.73449,745
5/8/201511.8311.8511.7611.77486,394
5/7/201511.6711.7811.6511.73765,830
5/6/201511.7311.7711.6311.69643,710
5/5/201511.8311.8811.7011.71790,365
5/4/201511.7411.8811.7411.83957,111
5/1/201511.6511.7811.6511.73948,925
4/30/201511.7811.8311.6511.651,364,091
4/29/201511.8111.8411.7211.74739,192
4/28/201511.9411.9611.8011.85913,454
4/27/201511.9712.0011.9311.94946,990
4/24/201511.9512.0111.9411.97548,052
4/23/201511.9011.9811.8811.96722,964
4/22/201511.9411.9511.8511.90527,718
4/21/201511.9912.0011.9311.94558,513
4/20/201511.9612.0011.9311.98462,611
4/17/201511.9311.9911.8911.91951,780
4/16/201511.9111.9911.8811.96548,322
4/15/201511.9312.0011.9111.91549,086
4/14/201511.9011.9711.8811.92526,747
4/13/201511.9111.9711.8811.90400,781
4/10/201511.9012.0111.8511.91684,941
4/9/201511.8811.9011.8111.82656,094
4/8/201511.8411.8911.7911.88606,333
4/7/201511.9311.9511.8111.84568,621
4/6/201511.8511.9411.8311.93513,704
4/2/201511.7811.8411.7711.81496,187
4/1/201511.7711.8311.7011.78639,087
3/31/201511.8011.8411.7611.77721,523
3/30/201511.8011.8611.7811.81741,917
3/27/201511.8611.9711.8011.81938,789
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!