Capstead Mortgage Corp $13.20

up +0.07


28/7/2014 04:01 PM  |  NYSE : CMO  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMO historical data

Date Open High Low Close Volume
7/28/201413.1713.2213.1513.20545,843
7/25/201413.1013.1613.0613.13652,164
7/24/201413.1813.2013.1013.11913,599
7/23/201413.2213.2413.1713.19619,043
7/22/201413.2613.2813.2213.23546,818
7/21/201413.2513.2913.2013.24665,674
7/18/201413.1913.3113.1913.27858,232
7/17/201413.2113.2513.1613.18752,272
7/16/201413.2413.2913.2013.23521,423
7/15/201413.2713.3213.2113.26885,936
7/14/201413.2113.2813.1913.25823,390
7/11/201413.2213.2313.1613.18649,869
7/10/201413.1113.2313.1113.221,265,609
7/9/201413.0713.1613.0013.15784,545
7/8/201412.8713.0912.8413.091,224,293
7/7/201412.9112.9512.7612.841,034,884
7/3/201412.9212.9512.8712.90538,937
7/2/201412.9512.9812.8912.96983,060
7/1/201413.1513.1812.9512.961,518,226
6/30/201413.1013.1713.1013.15691,876
6/27/201413.0213.1313.0213.13843,377
6/26/201413.0413.0913.0013.071,574,247
6/25/201413.3413.3513.2813.331,174,200
6/24/201413.3213.4113.3013.35796,760
6/23/201413.3913.4013.3113.32747,783
6/20/201413.3513.3613.2213.351,516,449
6/19/201413.2513.3313.2513.29623,564
6/18/201413.3113.3213.2213.25605,874
6/17/201413.3013.3713.2813.28805,589
6/16/201413.3513.4313.3113.33752,263
6/13/201413.3113.3713.2613.34708,216
6/12/201413.3013.3313.2313.31930,943
6/11/201413.2413.2913.2113.29670,674
6/10/201413.2813.3013.2313.26746,942
6/9/201413.2713.3513.2713.27613,621
6/6/201413.2713.3513.2513.27960,847
6/5/201413.1113.2313.1113.21885,839
6/4/201413.1313.1513.0513.15598,553
6/3/201413.0613.1413.0413.121,048,652
6/2/201413.1813.2313.1013.10788,801
5/30/201413.0713.2113.0713.17913,099
5/29/201413.1513.1513.0513.05711,834
5/28/201413.2013.2013.0913.11744,206
5/27/201413.1213.1913.0913.15802,564
5/23/201413.0313.1113.0013.08796,570
5/22/201412.9613.0312.9112.99646,060
5/21/201412.9312.9712.8612.94709,556
5/20/201412.9512.9612.8512.92760,863
5/19/201412.9212.9712.8612.95528,870
5/16/201412.8612.9312.8012.92703,649
5/15/201412.9012.9212.8112.89762,516
5/14/201412.9112.9912.9112.91688,224
5/13/201412.9012.9712.8812.911,094,690
5/12/201412.9412.9912.8312.861,205,566
5/9/201412.8112.9512.8012.91967,534
5/8/201412.8812.9412.8212.83715,830
5/7/201412.9412.9612.8612.93866,817
5/6/201412.8812.9012.8312.89656,441
5/5/201412.8712.9212.8512.88836,571
5/2/201412.8712.9112.7912.901,214,603
5/1/201412.8613.0512.8212.891,566,825
4/30/201412.7112.8212.6912.78791,273
4/29/201412.7712.8112.6912.71795,458
4/28/201412.8712.9012.7712.78709,296
4/25/201412.8812.9012.8112.88753,609
4/24/201412.9112.9912.8012.89770,730
4/23/201412.9012.9412.8512.89687,167
4/22/201412.8512.9312.8212.85990,359
4/21/201412.7612.8312.7412.80650,803
4/17/201412.6712.7412.6612.72872,077
4/16/201412.8512.8512.6412.681,230,149
4/15/201412.7312.8612.7012.801,724,850
4/14/201412.7612.8412.6712.731,030,009
4/11/201412.6512.7612.6212.691,081,626
4/10/201412.6512.7312.6312.661,229,444
4/9/201412.6612.6612.5612.62974,953
4/8/201412.6512.7312.6212.651,354,503
4/7/201412.6012.7412.6012.661,636,078
4/4/201412.6812.7212.6112.62978,190
4/3/201412.7312.7412.6212.63963,998
4/2/201412.6612.7412.6112.701,470,980
4/1/201412.6212.6812.5212.641,449,630
3/31/201412.6612.7212.5612.661,239,913
3/28/201412.5612.7012.5612.601,076,521
3/27/201412.5512.6212.4412.601,824,647
3/26/201413.0513.0512.9012.901,522,398
3/25/201412.9813.0512.9313.021,251,246
3/24/201413.0313.0312.8512.981,226,865
3/21/201412.9913.0412.9512.991,486,973
3/20/201412.9412.9512.8012.92816,130
3/19/201413.0713.1512.8712.931,125,499
3/18/201413.0513.1113.0013.061,283,276
3/17/201413.0613.1213.0013.04966,498
3/14/201413.0313.0912.9413.021,027,630
3/13/201412.8913.0512.8913.011,398,606
3/12/201412.8012.8812.7912.86969,004
3/11/201412.8512.9212.7412.80871,241
3/10/201412.8412.8812.7812.84484,916
3/7/201413.0113.0212.7912.83739,120
3/6/201412.9913.0712.9612.99673,811
Trading Center