Capital Trust, Inc. Historical Stock Prices

BXMT 
$27.23
*  
0.13
0.48%
Get BXMT Alerts
*Delayed - data as of Oct. 1, 2014 10:53 ET  -  Find a broker to begin trading BXMT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BXMT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
10:53  27.19  27.312  27.08  27.23 81,582
09/30/2014 27.25 27.39 27.08 27.1 392,223
09/29/2014 27.32 27.37 27.1 27.3 517,624
09/26/2014 27.5 27.59 27.31 27.43 912,232
09/25/2014 27.75 27.93 27.75 27.93 616,845
09/24/2014 27.88 27.99 27.8232 27.91 602,875
09/23/2014 27.81 28.05 27.69 27.95 1,035,729
09/22/2014 27.75 27.9 27.65 27.81 941,005
09/19/2014 27.78 27.85 27.64 27.78 5,662,219
09/18/2014 28.32 28.47 28.2 28.34 281,053
09/17/2014 28.43 28.55 28.19 28.22 170,164
09/16/2014 28.31 28.55 28.06 28.47 331,086
09/15/2014 28.66 28.9499 28.14 28.17 136,331
09/12/2014 28.8 28.88 28.37 28.63 286,699
09/11/2014 29 29.05 28.71 28.75 140,670
09/10/2014 29.07 29.07 28.66 29 535,907
09/09/2014 29.18 29.18 28.95 29.01 451,172
09/08/2014 29.15 29.21 29.02 29.15 363,545
09/05/2014 29.14 29.24 29.0645 29.12 236,543
09/04/2014 29.17 29.25 29.05 29.21 410,644
09/03/2014 29.18 29.24 28.95 29.12 619,257
09/02/2014 29.1 29.16 28.9 29.12 380,013
08/29/2014 29.06 29.14 28.85 29.05 128,886
08/28/2014 28.9 29.14 28.75 28.99 173,034
08/27/2014 28.99 29.05 28.85 28.99 276,427
08/26/2014 28.68 28.97 28.66 28.89 487,049
08/25/2014 28.74 28.77 28.54 28.59 231,980
08/22/2014 28.68 28.92 28.57 28.7 195,901
08/21/2014 28.48 28.69 28.4 28.65 205,639
08/20/2014 28.35 28.63 28.1312 28.48 209,954
08/19/2014 28.51 28.67 28.39 28.42 142,566
08/18/2014 28.66 28.75 28.45 28.62 98,861
08/15/2014 28.52 28.64 28.35 28.55 121,827
08/14/2014 28.19 28.7 28.18 28.44 316,047
08/13/2014 28.2 28.24 27.97 28.1 941,561
08/12/2014 28.17 28.22 28.03 28.12 198,865
08/11/2014 28.15 28.29 28.08 28.17 179,645
08/08/2014 28.34 28.34 27.93 28.07 451,538
08/07/2014 28.79 28.7999 28.14 28.2 258,185
08/06/2014 28.68 28.86 28.55 28.73 394,198
08/05/2014 28.89 28.9699 28.58 28.85 201,236
08/04/2014 28.7 28.9 28.66 28.85 377,967
08/01/2014 28.5 28.88 28.48 28.69 339,849
07/31/2014 28.36 28.61 28.18 28.47 385,534
07/30/2014 28.39 28.8 28.26 28.5 449,204
07/29/2014 28.54 28.59 28.19 28.4 390,677
07/28/2014 28.44 28.49 28.14 28.39 261,902
07/25/2014 28.64 28.73 28.35 28.49 116,149
07/24/2014 28.66 28.79 28.34 28.57 262,935
07/23/2014 28.39 28.55 28.36 28.52 273,349
07/22/2014 28.6 28.6 28.2 28.35 441,121
07/21/2014 28.5 28.53 28.28 28.45 220,440
07/18/2014 28.63 28.63 28.3 28.43 227,985
07/17/2014 28.9 28.9 28.47 28.49 295,512
07/16/2014 28.83 28.9 28.71 28.85 155,569
07/15/2014 29.04 29.07 28.72 28.75 181,721
07/14/2014 29.13 29.24 28.95 29.07 227,906
07/11/2014 29.13 29.22 29.05 29.15 228,234
07/10/2014 28.84 29.13 28.7601 29.12 215,935
07/09/2014 28.76 29.18 28.58 29.06 253,834
07/08/2014 28.75 28.81 28.55 28.81 136,100
07/07/2014 28.93 29.06 28.71 28.77 208,118
07/03/2014 29 29.052 28.65 28.87 213,128
07/02/2014 28.83 28.97 28.7 28.97 228,978
07/01/2014 29.09 29.14 28.81 28.87 289,702
06/30/2014 28.9 29.02 28.62 29 259,119
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?