$9.40 -0.04 (%) Capstead Mortgage Corp - NYSE

Feb. 8, 2016 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMO historical data

Date Open High Low Close Volume
2/5/20169.519.549.439.43978,239
2/4/20169.469.659.449.531,159,833
2/3/20169.319.559.299.471,699,111
2/2/20169.279.339.149.291,231,672
2/1/20169.339.389.239.321,361,463
1/29/20168.909.358.879.341,887,040
1/28/20168.609.128.568.892,027,089
1/27/20168.308.368.248.311,369,698
1/26/20168.098.338.038.31963,442
1/25/20168.178.188.028.04975,237
1/22/20167.938.197.918.18703,865
1/21/20167.908.037.827.881,115,863
1/20/20167.907.947.487.871,500,539
1/19/20168.248.257.978.001,071,516
1/15/20168.308.328.038.221,467,228
1/14/20168.458.508.248.43970,695
1/13/20168.638.678.358.431,073,263
1/12/20168.968.968.568.621,251,971
1/11/20168.908.958.838.91943,560
1/8/20168.948.998.858.85933,306
1/7/20168.969.028.918.911,761,441
1/6/20169.019.139.009.06945,258
1/5/20168.959.098.899.04731,934
1/4/20168.738.948.658.931,366,482
12/31/20158.868.928.748.741,052,681
12/30/20158.988.988.858.88736,119
12/29/20159.079.118.948.97791,125
12/28/20159.399.399.259.341,219,949
12/24/20159.359.419.319.39796,698
12/23/20159.149.379.099.361,709,543
12/22/20159.009.148.989.10743,685
12/21/20159.009.048.858.97842,369
12/18/20159.059.108.928.962,880,542
12/17/20159.009.078.919.051,044,097
12/16/20158.798.968.778.961,029,821
12/15/20158.718.858.658.77912,509
12/14/20158.878.948.648.711,251,812
12/11/20159.019.078.908.95768,532
12/10/20158.959.108.959.08727,306
12/9/20158.979.078.928.98740,711
12/8/20158.999.038.928.98489,520
12/7/20159.199.229.009.03913,190
12/4/20159.229.299.189.20637,509
12/3/20159.209.289.199.22721,934
12/2/20159.489.489.209.201,090,301
12/1/20159.509.579.459.47990,375
11/30/20159.649.659.489.491,044,411
11/27/20159.569.679.569.66217,497
11/25/20159.569.619.479.61496,693
11/24/20159.559.629.519.60346,852
11/23/20159.579.639.529.59707,405
11/20/20159.659.699.579.62782,571
11/19/20159.569.659.569.63501,053
11/18/20159.479.599.469.59440,400
11/17/20159.589.589.439.47511,953
11/16/20159.499.599.439.57570,895
11/13/20159.519.579.479.52403,102
11/12/20159.619.669.539.55535,736
11/11/20159.659.729.629.65338,763
11/10/20159.519.659.519.64502,343
11/9/20159.619.639.519.54560,438
11/6/20159.629.689.499.64951,120
11/5/20159.789.839.669.69530,108
11/4/20159.899.909.749.80693,674
11/3/20159.829.899.769.88880,637
11/2/20159.659.859.659.85936,576
10/30/20159.749.799.619.651,456,148
10/29/201510.0410.109.819.81913,552
10/28/201510.0210.199.9710.131,172,393
10/27/201510.3110.3510.0410.07822,263
10/26/201510.3510.3910.2810.35604,223
10/23/201510.4110.4110.2810.37639,082
10/22/201510.4010.4310.3210.39611,299
10/21/201510.4310.4510.3510.36660,252
10/20/201510.3310.4410.2910.42924,644
10/19/201510.3310.3910.2810.33533,558
10/16/201510.3310.3510.2710.34584,577
10/15/201510.3210.3310.1810.32696,410
10/14/201510.3310.3710.2610.30691,328
10/13/201510.4110.4510.2910.31672,290
10/12/201510.4310.4810.4110.43473,433
10/9/201510.4910.5410.3710.43454,051
10/8/201510.4310.4710.3610.47965,837
10/7/201510.2510.4410.2510.44903,756
10/6/201510.2510.3210.2110.25809,697
10/5/201510.0010.2510.0010.241,183,539
10/2/20159.9210.049.8710.001,524,527
10/1/20159.869.969.829.941,443,339
9/30/20159.949.999.719.891,844,515
9/29/201510.0510.109.879.931,534,944
9/28/201510.2310.2310.0210.052,095,907
9/25/201510.6110.6410.5110.521,248,771
9/24/201510.5910.6310.5410.58933,937
9/23/201510.5910.6410.5410.61874,562
9/22/201510.5510.6310.5110.54946,502
9/21/201510.4110.6210.4110.611,024,074
9/18/201510.3710.4910.3710.412,996,801
9/17/201510.2910.5710.2510.441,449,245
9/16/201510.2410.3010.2210.30963,246
9/15/201510.2610.2610.1510.24932,126
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center