Capstead Mortgage Corp $12.72

up +0.04


17/4/2014 06:40 PM  |  NYSE : CMO  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMO historical data

Date Open High Low Close Volume
4/17/201412.6712.7412.6612.72872,077
4/16/201412.8512.8512.6412.681,230,150
4/15/201412.7312.8612.7012.801,724,850
4/14/201412.7612.8412.6712.731,030,010
4/11/201412.6512.7612.6212.691,081,630
4/10/201412.6512.7312.6312.661,229,440
4/9/201412.6612.6612.5612.62974,953
4/8/201412.6512.7312.6212.651,354,500
4/7/201412.6012.7412.6012.661,636,080
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
3/31/201412.6612.7212.5612.661,239,910
3/28/201412.5612.7012.5612.601,076,520
3/27/201412.5512.6212.4412.601,824,650
3/26/201413.0513.0512.9012.901,522,400
3/25/201412.9813.0512.9313.021,251,250
3/24/201413.0313.0312.8512.981,226,860
3/21/201412.9913.0412.9512.991,486,970
3/20/201412.9412.9512.8012.92816,130
3/19/201413.0713.1512.8712.931,125,500
3/18/201413.0513.1113.0013.061,283,280
3/17/201413.0613.1213.0013.04966,498
3/14/201413.0313.0912.9413.021,027,630
3/13/201412.8913.0512.8913.011,398,610
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
3/5/201412.9512.9912.9212.98537,171
3/4/201412.9312.9512.8612.911,426,520
3/3/201412.8812.9412.8012.911,043,090
2/28/201412.8212.9112.7712.891,084,680
2/27/201412.8612.8812.7712.80706,496
2/26/201412.8012.9012.7412.86750,221
2/25/201412.8012.8012.7112.75552,899
2/24/201412.7012.8412.7012.76837,230
2/21/201412.7912.7912.6712.67761,122
2/20/201412.8112.8212.7212.77910,943
2/19/201412.8812.9512.7812.81790,729
2/18/201412.7612.8912.7312.88841,675
2/14/201412.8012.8012.7212.76481,123
2/13/201412.6512.8512.6312.77942,272
2/12/201412.6312.7012.6112.651,002,430
2/11/201412.6812.7512.5912.63913,784
2/10/201412.6112.6812.5312.65756,030
2/7/201412.4712.5912.4612.56756,305
2/6/201412.5612.6412.4212.461,364,470
2/5/201412.5912.6712.5112.561,148,800
2/4/201412.6112.7012.5412.591,150,020
2/3/201412.6412.7512.5512.571,396,700
1/31/201412.4312.6912.4212.621,186,150
1/30/201412.6412.6812.4912.592,582,510
1/29/201412.2512.4012.2312.37878,195
1/28/201412.4312.4712.3412.351,115,450
1/27/201412.5312.5312.3112.43813,918
1/24/201412.4412.5612.4412.531,194,960
1/23/201412.3312.4512.3112.44648,951
1/22/201412.2512.3512.2112.31740,721
1/21/201412.1612.2512.1412.24927,398
1/17/201412.1012.1412.0712.11603,047
1/16/201412.0712.1012.0312.10431,560
1/15/201412.1612.1712.0612.06876,570
1/14/201412.1912.2012.1012.12587,689
1/13/201412.2412.2912.1512.161,530,590
1/10/201412.2312.3412.2212.221,223,360
1/9/201412.2112.2212.0712.16675,243
1/8/201412.2912.3012.1712.22780,324
1/7/201412.2612.3612.1912.33573,313
1/6/201412.2212.3512.1912.27875,220
1/3/201412.0912.2212.0612.17490,928
1/2/201412.0912.1511.9712.11964,383
12/31/201312.0312.1412.0112.08772,220
12/30/201312.1012.1411.9712.05959,482
12/27/201312.1212.2012.0512.11741,193
12/26/201312.4712.5212.3812.40796,923
12/24/201312.3612.4812.3612.43418,244
12/23/201312.4612.5412.3912.39932,551
12/20/201312.1912.4812.1912.461,542,280
12/19/201312.2912.2912.1712.18594,465
12/18/201312.3012.3512.0512.341,363,640
12/17/201312.1312.2912.1212.28762,076
12/16/201312.0812.1812.0612.13704,267
12/13/201311.9912.1111.9812.08796,178
12/12/201312.0212.0411.9211.97633,560
12/11/201312.0712.0911.9211.991,486,610
12/10/201312.0112.1712.0112.041,071,410
12/9/201311.9812.0811.9611.971,184,360
12/6/201312.1212.1811.9811.991,009,400
12/5/201312.0412.1312.0412.09671,961
12/4/201312.0212.1411.9612.09960,829
12/3/201311.9612.1011.9212.10850,810
12/2/201312.0012.0211.9011.99917,546
11/29/201312.1212.1212.0312.03378,092
11/27/201312.0412.1011.9912.09702,589
11/26/201312.0612.1111.9612.01897,060
11/25/201311.9612.1411.9412.08892,198
11/22/201311.9011.9911.8311.991,357,810
Trading Center