CAPSTEAD MORTGAGE $12.43

down -0.20


19/6/2013 04:19 PM  |  NYSE : CMO  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

CMO historical data

Date Open High Low Close Volume
6/18/2013 12.45 12.73 12.34 12.63 7461
6/17/2013 12.65 12.73 12.40 12.44 8005
6/14/2013 12.69 12.92 12.52 12.61 12148
6/13/2013 12.05 12.68 12.01 12.59 11262
6/12/2013 12.26 12.33 12.10 12.10 7711
6/11/2013 12.34 12.40 12.22 12.25 5288
6/10/2013 12.48 12.53 12.37 12.43 5550
6/7/2013 12.55 12.59 12.34 12.50 8506
6/6/2013 12.34 12.52 12.27 12.51 7464
6/5/2013 12.49 12.55 12.33 12.37 6028
6/4/2013 12.34 12.56 12.30 12.50 8481
6/3/2013 12.30 12.40 12.08 12.33 14025
5/31/2013 12.47 12.69 12.27 12.28 15184
5/30/2013 12.33 12.61 12.32 12.55 14929
5/29/2013 12.07 12.30 11.67 12.24 19522
5/28/2013 12.35 12.42 12.00 12.17 16639
5/24/2013 12.24 12.31 12.16 12.26 5240
5/23/2013 12.14 12.33 11.95 12.31 13565
5/22/2013 12.42 12.64 12.15 12.25 13118
5/21/2013 12.73 12.76 12.43 12.44 15752
5/20/2013 12.90 12.96 12.71 12.74 5842
5/17/2013 12.91 12.95 12.76 12.94 6388
5/16/2013 12.55 12.86 12.55 12.83 6554
5/15/2013 12.58 12.59 12.33 12.54 8667
5/14/2013 12.65 12.71 12.49 12.63 8189
5/13/2013 13.00 13.00 12.62 12.66 9907
5/10/2013 13.18 13.22 12.97 13.01 5969
5/9/2013 13.18 13.20 13.07 13.14 4000
5/8/2013 13.11 13.19 13.06 13.17 6118
5/7/2013 12.85 13.11 12.85 13.11 7013
5/6/2013 12.86 12.95 12.83 12.87 6017
5/3/2013 12.94 13.07 12.83 12.86 8473
5/2/2013 13.02 13.06 12.91 13.00 4851
5/1/2013 13.27 13.28 12.96 13.01 6661
4/30/2013 13.05 13.28 12.99 13.28 7445
4/29/2013 12.95 13.10 12.94 13.05 4313
4/26/2013 12.99 12.99 12.90 12.95 4563
4/25/2013 13.08 13.09 12.96 13.01 4723
4/24/2013 13.07 13.08 12.99 13.02 4895
4/23/2013 12.98 13.04 12.90 13.04 5042
4/22/2013 12.84 12.97 12.72 12.92 5314
4/19/2013 12.81 12.83 12.72 12.81 3842
4/18/2013 12.82 12.84 12.69 12.77 6139
4/17/2013 12.85 12.85 12.65 12.78 11005
4/16/2013 12.71 12.93 12.70 12.89 9451
4/15/2013 12.96 12.98 12.65 12.66 7770
4/12/2013 13.02 13.04 12.90 12.98 4298
4/11/2013 13.05 13.12 13.00 13.04 5822
4/10/2013 13.06 13.08 12.99 13.06 7721
4/9/2013 13.12 13.12 12.99 13.00 7457
4/8/2013 12.99 13.09 12.96 13.09 4741
4/5/2013 12.79 12.98 12.79 12.96 5324
4/4/2013 12.81 12.95 12.81 12.94 5365
4/3/2013 12.92 12.94 12.75 12.82 6332
4/2/2013 12.92 12.99 12.83 12.85 5546
4/1/2013 12.84 12.95 12.81 12.90 8585
3/28/2013 12.90 12.91 12.79 12.82 8808
3/27/2013 12.80 12.92 12.75 12.91 7305
3/26/2013 12.85 12.91 12.78 12.82 6636
3/25/2013 13.17 13.22 13.02 13.09 11056
3/22/2013 13.00 13.16 13.00 13.11 7305
3/21/2013 12.90 13.02 12.89 12.96 7799
3/20/2013 12.92 12.92 12.79 12.90 7550
3/19/2013 12.96 13.01 12.82 12.87 7629
3/18/2013 12.95 12.99 12.88 12.95 6054
3/15/2013 12.96 13.10 12.96 12.98 21849
3/14/2013 12.82 13.02 12.80 12.97 9803
3/13/2013 12.69 12.78 12.66 12.78 5428
3/12/2013 12.59 12.74 12.58 12.70 6226
3/11/2013 12.44 12.59 12.44 12.59 5681
3/8/2013 12.45 12.51 12.39 12.46 4899
3/7/2013 12.32 12.43 12.28 12.42 7378
3/6/2013 12.40 12.40 12.22 12.33 6350
3/5/2013 12.48 12.51 12.37 12.39 6461
3/4/2013 12.44 12.49 12.35 12.49 8872
3/1/2013 12.49 12.54 12.41 12.44 9175
2/28/2013 12.34 12.56 12.31 12.54 11370
2/27/2013 12.22 12.38 12.22 12.34 6233
2/26/2013 12.19 12.26 12.09 12.26 10029
2/25/2013 12.28 12.34 12.17 12.17 6684
2/22/2013 12.16 12.26 12.13 12.24 13942
2/21/2013 12.13 12.21 12.02 12.15 14272
2/20/2013 12.24 12.27 12.08 12.09 8558
2/19/2013 12.26 12.35 12.17 12.20 9257
2/15/2013 12.18 12.30 12.18 12.27 9004
2/14/2013 12.29 12.35 12.18 12.23 4421
2/13/2013 12.12 12.33 12.12 12.28 8702
2/12/2013 12.05 12.20 12.03 12.14 7823
2/11/2013 12.20 12.29 12.13 12.20 6323
2/8/2013 12.21 12.28 12.15 12.19 4827
2/7/2013 12.27 12.27 12.20 12.22 5504
2/6/2013 12.21 12.28 12.17 12.25 4756
2/5/2013 12.17 12.27 12.13 12.21 10307
2/4/2013 12.30 12.36 12.14 12.17 7390
2/1/2013 12.39 12.41 12.32 12.36 6318
1/31/2013 12.20 12.41 12.00 12.38 16704
1/30/2013 12.33 12.39 12.25 12.36 8333
1/29/2013 12.26 12.34 12.20 12.31 5424
1/28/2013 12.18 12.28 12.11 12.26 5683
1/25/2013 12.19 12.19 12.10 12.18 4867
Marketplace
Trading Center