Capstead Mortgage Corp $13.12

down 0.00


27/8/2014 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
8/27/201413.1513.1513.0413.12728,914
8/26/201413.0713.1513.0713.15877,596
8/25/201413.1013.1013.0313.06410,107
8/22/201413.1013.1013.0013.06530,542
8/21/201413.0913.1313.0413.07851,763
8/20/201413.0413.1013.0013.06830,836
8/19/201413.0913.1313.0113.03673,533
8/18/201413.1013.1213.0413.08867,653
8/15/201413.0713.1212.9813.051,900,820
8/14/201413.0513.1013.0313.04669,311
8/13/201413.0313.0813.0013.06709,991
8/12/201412.9913.0412.9612.99551,864
8/11/201412.9813.0512.9813.00885,003
8/8/201412.9313.0212.8912.98620,720
8/7/201412.9613.0212.8912.93671,833
8/6/201412.8112.9012.8012.90656,314
8/5/201412.8612.8712.8112.81586,159
8/4/201412.8212.8712.8012.86882,747
8/1/201412.8012.8512.7712.831,110,360
7/31/201412.9013.0212.8012.841,451,635
7/30/201413.1813.1812.9512.961,253,994
7/29/201413.2013.2413.1613.16478,671
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
Trading Center