$12.82 -0.02 (%) Capstead Mortgage Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMO historical data

Date Open High Low Close Volume
10/22/201412.8312.9312.8212.82725,657
10/21/201412.7312.8712.6612.84905,736
10/20/201412.6512.7312.6112.73868,095
10/17/201412.7012.7112.5912.64880,297
10/16/201412.5812.6612.5012.641,265,484
10/15/201412.6612.7312.5012.611,421,222
10/14/201412.6812.7612.6112.67915,900
10/13/201412.5912.7412.5912.631,197,304
10/10/201412.5912.7012.5612.56927,244
10/9/201412.6712.7212.5612.561,295,090
10/8/201412.3712.6512.3712.64922,201
10/7/201412.3112.5012.2512.40970,991
10/6/201412.3012.3712.2512.301,015,910
10/3/201412.3912.4112.2612.29739,714
10/2/201412.3612.4112.2712.341,142,787
10/1/201412.2612.4112.2412.381,417,601
9/30/201412.4912.5012.2012.241,422,976
9/29/201412.5312.5412.4612.481,044,431
9/26/201412.5912.6312.4512.561,010,941
9/25/201412.8512.9612.8212.931,143,084
9/24/201412.8812.9412.8212.83990,206
9/23/201412.9112.9412.8512.86837,594
9/22/201413.0213.0812.8912.89625,400
9/19/201413.0613.1212.9813.001,522,042
9/18/201413.0513.0812.9813.00859,074
9/17/201413.0913.2113.0313.05950,071
9/16/201412.9913.1012.9413.07562,627
9/15/201413.0013.0512.9712.99737,559
9/12/201413.2313.2313.0113.011,135,008
9/11/201413.1513.2613.1513.24919,512
9/10/201413.2313.2313.1313.15546,992
9/9/201413.2813.2913.2113.23765,663
9/8/201413.2913.2913.2213.27706,565
9/5/201413.1513.3113.1413.29881,632
9/4/201413.2213.2313.1413.17734,746
9/3/201413.2613.2613.1813.191,510,211
9/2/201413.2513.2513.1113.161,042,472
8/29/201413.1513.2313.1213.22558,761
8/28/201413.0913.1913.0813.15446,784
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center