$9.41 -0.05 (%) Capstead Mortgage Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
7/18/20169.869.879.829.85379,645
7/15/20169.899.929.819.86650,652
7/14/20169.949.989.909.92552,040
7/13/20169.959.969.889.96776,210
7/12/20169.789.939.769.931,128,687
7/11/20169.709.839.669.82609,767
7/8/20169.699.769.649.73723,134
7/7/20169.799.809.659.69620,966
7/6/20169.719.829.629.82607,354
7/5/20169.719.739.659.71773,417
7/1/20169.729.729.639.72565,617
6/30/20169.629.709.559.701,037,024
6/29/20169.559.649.539.61888,419
6/28/20169.359.549.259.521,071,694
6/27/20169.629.639.419.501,444,692
6/24/20169.539.779.449.631,294,014
6/23/20169.659.709.639.67585,011
6/22/20169.719.769.659.65492,764
6/21/20169.789.829.709.71666,685
6/20/20169.809.849.779.78868,373
6/17/20169.769.879.739.781,611,552
6/16/20169.699.789.659.77636,674
6/15/20169.579.719.559.70830,886
6/14/20169.569.649.529.59922,498
6/13/20169.799.809.569.561,270,488
6/10/20169.859.879.769.77488,428
6/9/20169.829.889.779.85716,765
6/8/20169.869.909.849.86438,973
6/7/20169.929.949.859.861,076,675
6/6/20169.909.939.859.90919,505
6/3/20169.859.949.809.83547,640
6/2/20169.769.829.759.80464,507
6/1/20169.679.759.609.75716,679
5/31/20169.629.669.559.661,488,617
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center