$12.82 +0.10 (%) Capstead Mortgage Corp - NYSE

Dec. 19, 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
12/19/201412.7212.8612.6512.821,800,504
12/18/201412.6912.7312.5712.721,099,447
12/17/201412.4812.6512.4412.651,447,961
12/16/201412.5512.6412.4412.471,568,869
12/15/201412.6912.7012.5412.551,324,449
12/12/201412.8112.8512.6712.67982,061
12/11/201412.8112.9012.7412.881,030,494
12/10/201413.0013.0212.7512.78851,399
12/9/201412.6813.0312.6213.011,357,951
12/8/201412.9212.9612.6212.691,542,950
12/5/201412.9813.0312.8212.921,042,869
12/4/201413.0913.1213.0013.02803,511
12/3/201413.0413.1413.0313.09833,899
12/2/201413.0013.1012.9413.07987,548
12/1/201413.0013.0412.9612.98839,343
11/28/201412.9913.0712.9713.01417,757
11/26/201412.9313.0012.8812.99499,036
11/25/201412.9112.9412.8712.91442,578
11/24/201412.8012.9012.7912.89592,950
11/21/201412.9512.9712.7712.80981,181
11/20/201412.7712.9012.7612.90653,962
11/19/201412.8412.8412.7612.76547,387
11/18/201412.8012.8512.7312.84611,710
11/17/201412.7012.8012.6812.76849,107
11/14/201412.6812.7712.6812.71712,652
11/13/201412.6912.7212.6412.68457,400
11/12/201412.6312.6712.5712.65687,216
11/11/201412.6612.6812.6112.63605,755
11/10/201412.6312.6712.6012.66962,160
11/7/201412.5812.6812.5212.66638,677
11/6/201412.6212.6812.5612.60792,254
11/5/201412.6412.6712.5512.651,147,974
11/4/201412.6812.6912.5712.64567,727
11/3/201412.6812.7412.6112.67794,213
10/31/201412.6512.7212.5912.711,153,245
10/30/201412.6312.7412.5812.641,190,906
10/29/201412.9012.9512.6512.761,008,412
10/28/201412.8512.9212.8012.91735,310
10/27/201412.8012.8712.7412.85661,562
10/24/201412.8312.8312.7112.80492,926
10/23/201412.8712.8812.8012.82721,210
10/22/201412.8312.9312.8212.82725,657
10/21/201412.7412.8712.6612.84905,736
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center