$9.61 -0.08 (%) Capstead Mortgage Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMO historical data

Date Open High Low Close Volume
5/27/20169.689.709.559.61868,369
5/26/20169.739.749.669.69583,087
5/25/20169.729.749.639.68416,424
5/24/20169.649.729.629.68839,325
5/23/20169.699.729.589.62577,625
5/20/20169.679.739.589.641,099,012
5/19/20169.659.709.559.67699,294
5/18/20169.909.929.669.70754,964
5/17/20169.9410.029.879.90987,445
5/16/20169.9410.009.929.96696,492
5/13/20169.919.959.819.92704,415
5/12/20169.9910.039.849.911,207,414
5/11/20169.839.989.819.973,349,863
5/10/20169.699.769.679.72723,070
5/9/20169.749.839.689.681,607,289
5/6/20169.629.779.629.72942,483
5/5/20169.519.719.509.64815,672
5/4/20169.429.559.419.51987,293
5/3/20169.619.629.469.46649,385
5/2/20169.729.799.609.621,055,689
4/29/20169.719.759.659.72821,042
4/28/20169.759.859.709.72749,396
4/27/20169.789.839.709.77531,029
4/26/20169.859.879.719.80505,287
4/25/20169.749.849.729.84714,229
4/22/20169.769.789.719.76610,485
4/21/20169.899.919.669.74658,589
4/20/20169.949.959.899.89626,736
4/19/20169.839.939.829.92637,145
4/18/20169.849.929.789.84844,388
4/15/20169.829.889.789.84406,074
4/14/20169.819.859.769.81548,290
4/13/20169.829.839.759.83994,021
4/12/20169.809.869.769.77767,519
4/11/20169.719.899.699.822,402,624
4/8/20169.879.909.779.801,060,854
4/7/20169.849.919.829.821,024,334
4/6/20169.859.919.819.86701,880
4/5/20169.789.929.789.85854,561
4/4/20169.859.899.789.81851,139
4/1/20169.829.909.799.85701,747
3/31/20169.789.929.789.891,057,215
3/30/20169.829.939.779.77746,176
3/29/20169.589.839.539.78703,305
3/28/20169.889.939.769.86815,436
3/24/20169.879.979.769.88964,016
3/23/20169.939.969.879.90830,116
3/22/20169.909.979.859.95483,167
3/21/20169.799.959.789.93525,151
3/18/20169.939.939.789.791,278,234
3/17/20169.699.899.679.87547,354
3/16/20169.609.729.529.68689,391
3/15/20169.649.649.519.60542,782
3/14/20169.789.809.649.68670,472
3/11/20169.629.809.599.80555,925
3/10/20169.679.709.489.58751,849
3/9/20169.709.769.579.64668,319
3/8/20169.799.809.619.691,081,060
3/7/20169.729.819.709.79808,265
3/4/20169.729.859.679.72716,817
3/3/20169.709.749.669.70697,560
3/2/20169.609.689.569.67516,311
3/1/20169.759.809.559.60708,948
2/29/20169.649.779.649.71903,164
2/26/20169.809.919.639.65884,262
2/25/20169.619.799.619.77615,698
2/24/20169.549.629.429.58760,163
2/23/20169.599.689.579.61811,561
2/22/20169.609.689.589.591,072,281
2/19/20169.639.669.539.54971,833
2/18/20169.629.669.569.65956,564
2/17/20169.509.699.499.621,194,476
2/16/20169.459.509.369.47878,184
2/12/20169.249.429.219.40824,015
2/11/20169.289.359.109.201,161,410
2/10/20169.289.479.239.391,029,584
2/9/20169.299.429.219.251,041,839
2/8/20169.409.469.299.372,169,960
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center