$11.83 0.00 (%) Capstead Mortgage Corp - NYSE

May. 29, 2015 | 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
5/29/201511.8411.8911.8011.83417,386
5/28/201511.8011.8511.8011.83340,852
5/27/201511.8111.8611.7811.83427,707
5/26/201511.8511.8811.7911.81561,292
5/22/201511.9211.9411.8611.86372,404
5/21/201511.9411.9711.8911.90450,036
5/20/201511.9311.9611.9111.92463,819
5/19/201511.9511.9511.8911.91529,684
5/18/201511.8911.9411.8511.93435,574
5/15/201511.9111.9311.8411.90533,729
5/14/201511.8111.9411.8111.92487,986
5/13/201511.8411.8911.7911.81624,594
5/12/201511.7111.8711.6911.84653,445
5/11/201511.7611.8011.7211.73449,745
5/8/201511.8311.8511.7611.77486,394
5/7/201511.6711.7811.6511.73765,830
5/6/201511.7311.7711.6311.69643,710
5/5/201511.8311.8811.7011.71790,365
5/4/201511.7411.8811.7411.83957,111
5/1/201511.6511.7811.6511.73948,925
4/30/201511.7811.8311.6511.651,364,091
4/29/201511.8111.8411.7211.74739,192
4/28/201511.9411.9611.8011.85913,454
4/27/201511.9712.0011.9311.94946,990
4/24/201511.9512.0111.9411.97548,052
4/23/201511.9011.9811.8811.96722,964
4/22/201511.9411.9511.8511.90527,718
4/21/201511.9912.0011.9311.94558,513
4/20/201511.9612.0011.9311.98462,611
4/17/201511.9311.9911.8911.91951,780
4/16/201511.9111.9911.8811.96548,322
4/15/201511.9312.0011.9111.91549,086
4/14/201511.9011.9711.8811.92526,747
4/13/201511.9111.9711.8811.90400,781
4/10/201511.9012.0111.8511.91684,941
4/9/201511.8811.9011.8111.82656,094
4/8/201511.8411.8911.7911.88606,333
4/7/201511.9311.9511.8111.84568,621
4/6/201511.8511.9411.8311.93513,704
4/2/201511.7811.8411.7711.81496,187
4/1/201511.7711.8311.7011.78639,087
3/31/201511.8011.8411.7611.77721,523
3/30/201511.8011.8611.7811.81741,917
3/27/201511.8611.9711.8011.81938,789
3/26/201512.1712.2912.1512.182,261,983
3/25/201512.2412.2912.1712.181,293,588
3/24/201512.2712.3012.2012.26612,183
3/23/201512.2512.3312.2312.30961,349
3/20/201512.1012.3012.1012.272,201,819
3/19/201512.1012.2112.0212.071,749,799
3/18/201511.8712.1811.8212.091,500,794
3/17/201511.7711.8911.7511.87836,437
3/16/201511.6911.8411.6911.77515,782
3/13/201511.7811.7811.6411.68716,386
3/12/201511.6211.7511.6211.75541,069
3/11/201511.6411.6711.5511.62692,712
3/10/201511.6711.7011.6211.65442,611
3/9/201511.7511.8411.6011.70854,894
3/6/201511.8811.9311.7111.721,202,800
3/5/201512.0112.0311.9511.97435,766
3/4/201511.9812.0111.9412.01420,190
3/3/201511.9612.0111.9211.98501,065
3/2/201511.9712.0611.9311.98632,684
2/27/201511.9011.9711.9011.97769,590
2/26/201511.9811.9911.8811.92657,641
2/25/201511.9012.0211.9011.96605,665
2/24/201511.9011.9611.8711.93700,318
2/23/201511.9811.9911.9011.97743,487
2/20/201511.8611.9711.8611.95694,285
2/19/201511.9311.9811.8511.88541,663
2/18/201511.9311.9311.8111.93594,782
2/17/201511.8111.9711.8111.89553,359
2/13/201511.8411.8711.7611.84500,243
2/12/201511.7311.8711.7211.82654,864
2/11/201511.7611.8011.6911.71831,963
2/10/201511.7811.8211.6611.74930,077
2/9/201511.7911.8711.7611.78647,696
2/6/201511.9111.9311.7311.781,854,630
2/5/201511.9011.9611.8911.921,169,995
2/4/201512.0112.0211.9011.91864,486
2/3/201511.9312.1011.8812.021,287,222
2/2/201512.0012.0211.7911.931,210,563
1/30/201512.0412.1111.9912.021,261,582
1/29/201512.2412.2811.9012.092,374,928
1/28/201512.3212.3212.1812.25830,159
1/27/201512.2812.3012.2112.27526,023
1/26/201512.2012.3012.1512.30567,772
1/23/201512.2812.3412.1712.22568,795
1/22/201512.1612.2912.1512.29601,679
1/21/201512.1312.1812.0912.12698,538
1/20/201512.3412.3412.1212.14793,791
1/16/201512.1612.2912.1212.29793,139
1/15/201512.2012.2812.1312.181,007,690
1/14/201512.1112.1812.0512.181,367,597
1/13/201512.2912.3112.1012.17987,256
1/12/201512.3512.3712.2312.30999,551
1/9/201512.5812.5812.3612.391,028,861
1/8/201512.4712.5812.3612.571,289,759
1/7/201512.4512.4712.3612.44942,134
1/6/201512.5312.5612.4012.411,062,684
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center