$10.41 +0.17 (%) Capstead Mortgage Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/7/201610.2010.3210.2010.24673,536
12/6/201610.1310.2210.0810.22672,028
12/5/201610.0510.1010.0010.08857,745
12/2/201610.1710.1910.0010.00701,619
12/1/201610.2810.3410.1110.18910,922
11/30/201610.4910.5110.2610.34756,285
11/29/201610.4010.5210.3410.52747,919
11/28/201610.4010.4210.3210.36655,286
11/25/201610.3010.3710.2710.36246,620
11/23/201610.3810.4310.2510.30934,176
11/22/201610.2610.4310.2110.43753,831
11/21/201610.1510.2310.1010.23597,764
11/18/201610.0110.099.9710.09948,043
11/17/201610.0610.119.979.99975,597
11/16/20169.9410.089.9310.031,110,886
11/15/20169.909.959.789.94776,923
11/14/20169.839.909.819.89729,056
11/11/20169.689.869.669.851,046,814
11/10/20169.759.779.579.661,154,904
11/9/20169.499.749.409.721,209,555
11/8/20169.559.679.529.65549,470
11/7/20169.559.629.519.55858,462
11/4/20169.359.529.349.501,024,506
11/3/20169.319.479.319.36614,171
11/2/20169.349.369.299.31419,819
11/1/20169.509.519.309.32795,115
10/31/20169.469.549.439.51793,247
10/28/20169.469.509.409.46772,122
10/27/20169.309.549.289.49815,697
10/26/20169.469.559.449.50569,941
10/25/20169.329.509.329.50379,992
10/24/20169.259.379.259.36380,506
10/21/20169.249.299.229.25290,082
10/20/20169.249.269.179.24419,541
10/19/20169.159.239.149.21463,651
10/18/20169.159.229.109.15334,279
10/17/20169.159.189.129.12402,110
10/14/20169.169.199.099.13498,267
10/13/20169.159.439.149.16606,044
10/12/20169.079.239.069.16500,715
10/11/20169.049.119.029.08456,561
10/10/20168.979.118.979.08454,378
10/7/20169.009.068.939.00525,152
10/6/20169.059.088.958.98496,247
10/5/20169.129.189.069.06630,190
10/4/20169.329.329.079.111,017,223
10/3/20169.429.429.309.33464,693
9/30/20169.429.489.379.431,190,785
9/29/20169.479.509.359.41631,534
9/28/20169.479.499.379.46638,098
9/27/20169.759.769.669.69687,817
9/26/20169.789.889.729.72852,924
9/23/20169.909.919.769.78707,316
9/22/20169.839.929.839.91666,479
9/21/20169.809.859.699.82589,294
9/20/20169.789.829.749.76622,465
9/19/20169.689.819.679.75783,402
9/16/20169.889.889.689.681,285,230
9/15/20169.799.949.789.90357,469
9/14/20169.839.929.789.81597,970
9/13/20169.949.969.839.84870,128
9/12/20169.799.989.749.96646,644
9/9/201610.0010.009.789.79968,735
9/8/201610.1010.1110.0310.06369,792
9/7/201610.0410.1210.0110.11518,665
9/6/201610.0610.079.9710.00445,435
9/2/20169.9010.079.9010.05517,750
9/1/20169.949.949.789.89545,643
8/31/20169.919.959.839.92781,589
8/30/20169.909.989.879.93487,938
8/29/201610.0610.069.919.91345,009
8/26/201610.1210.159.929.96736,294
8/25/201610.0710.1510.0710.15356,883
8/24/201610.1910.2110.0710.08695,187
8/23/201610.1210.2210.1210.20513,025
8/22/201610.1110.1710.0610.12263,250
8/19/201610.1210.1310.0510.09565,416
8/18/201610.0710.2210.0710.12435,115
8/17/201610.1610.1610.0010.09545,680
8/16/201610.2410.2710.1310.13452,063
8/15/201610.3310.3510.2510.29462,829
8/12/201610.2810.3910.2610.31370,318
8/11/201610.3110.3610.2710.30427,722
8/10/201610.3910.4310.3210.32411,130
8/9/201610.3310.4110.3310.39524,609
8/8/201610.4510.4610.3610.36449,161
8/5/201610.1510.4310.1310.43610,116
8/4/201610.1910.2110.1310.17736,920
8/3/201610.0310.1910.0010.19448,920
8/2/201610.0310.0710.0010.03638,538
8/1/20169.9310.079.9010.05976,953
7/29/20169.959.999.879.95610,830
7/28/20169.9010.079.859.97583,010
7/27/201610.0210.059.9210.05498,982
7/26/201610.0110.059.9810.03307,242
7/25/201610.0210.069.979.99434,843
7/22/20169.9710.089.9510.06359,446
7/21/20169.9510.009.949.98430,586
7/20/20169.949.989.889.98497,196
7/19/20169.859.929.829.92402,794
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center