Capital Trust, Inc. Historical Stock Prices

BXMT 
$30.14
*  
0.12
0.4%
Get BXMT Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading BXMT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BXMT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.21  30.27  29.92  30.14 341,092
05/26/2015 30.22 30.27 29.92 30.14 341,092
05/22/2015 30.41 30.53 30.19 30.26 196,934
05/21/2015 30.45 30.5 30.33 30.41 308,993
05/20/2015 30.5 30.635 30.45 30.46 243,700
05/19/2015 30.5 30.5299 30.42 30.48 273,917
05/18/2015 30.5 30.57 30.4099 30.5 432,806
05/15/2015 30.45 30.5 30.33 30.48 573,809
05/14/2015 30.4 30.51 30.3426 30.45 352,391
05/13/2015 30.6 30.66 30.3 30.34 408,947
05/12/2015 30.32 30.63 30.19 30.54 273,875
05/11/2015 30.79 30.79 30.41 30.45 316,463
05/08/2015 30.61 30.79 30.43 30.74 495,423
05/07/2015 30.3 30.48 30.06 30.35 825,513
05/06/2015 30.88 30.9686 30.31 30.35 890,143
05/05/2015 31.17 31.248 30.75 30.85 536,030
05/04/2015 31.24 31.35 31.06 31.25 671,917
05/01/2015 30.65 31.21 30.62 31.11 649,467
04/30/2015 31.17 31.32 30.64 30.73 1,004,853
04/29/2015 31.57 31.65 31.03 31.16 936,599
04/28/2015 31.24 31.62 31.16 31.54 1,666,759
04/27/2015 31.29 31.5 31.27 31.29 698,070
04/24/2015 31.29 31.3914 31.24 31.27 1,383,653
04/23/2015 31.26 31.42 31.031 31.21 982,568
04/22/2015 31.19 31.36 31.15 31.24 1,508,973
04/21/2015 31.14 31.44 31.02 31.2 2,146,187
04/20/2015 30.93 31.0799 30.86 31.01 720,705
04/17/2015 30.68 30.93 30.6109 30.86 1,265,286
04/16/2015 30.53 30.76 30.53 30.67 1,194,323
04/15/2015 30.45 30.69 30.4401 30.49 2,187,527
04/14/2015 30.81 30.87 30.35 30.39 10,710,400
04/13/2015 31.2 31.8 30.49 31.11 1,836,952
04/10/2015 29.05 30.28 29.05 30.18 3,660,810
04/09/2015 28.37 28.47 28.09 28.15 182,363
04/08/2015 28.28 28.49 28.22 28.34 331,295
04/07/2015 28.43 28.45 28.2 28.28 190,009
04/06/2015 28.28 28.4868 28.23 28.4 404,461
04/02/2015 28.17 28.4 28.14 28.24 455,542
04/01/2015 28.42 28.53 28.14 28.2 408,107
03/31/2015 28.09 28.39 28.04 28.37 425,270
03/30/2015 27.95 28.19 27.8 28.09 659,525
03/27/2015 27.81 28.03 27.73 27.85 627,582
03/26/2015 28.37 28.52 28.14 28.21 429,941
03/25/2015 28.35 28.49 28.28 28.31 626,425
03/24/2015 28.45 28.6001 28.31 28.34 321,453
03/23/2015 28.54 28.68 28.43 28.43 442,253
03/20/2015 28.33 28.69 28.17 28.43 1,062,869
03/19/2015 28.4 28.41 28.14 28.27 416,129
03/18/2015 28.24 28.54 28.041 28.45 470,464
03/17/2015 28.1 28.28 27.95 28.25 449,018
03/16/2015 28.36 28.4364 27.91 28.17 875,539
03/13/2015 28.31 28.38 27.99 28.23 166,249
03/12/2015 28.16 28.33 28.1 28.29 135,928
03/11/2015 28.02 28.15 27.9 28.03 256,731
03/10/2015 28.23 28.3 28.04 28.07 244,034
03/09/2015 28.32 28.51 28.15 28.21 319,184
03/06/2015 28.4 28.69 28.1 28.22 426,365
03/05/2015 28.74 28.89 28.495 28.51 210,978
03/04/2015 28.57 28.71 28.45 28.64 334,120
03/03/2015 29.1 29.2 28.58 28.6 291,116
03/02/2015 29 29.19 28.94 29.09 233,814
02/27/2015 28.72 28.97 28.65 28.91 223,054
02/26/2015 28.62 28.81 28.46 28.7 276,516
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?