Capstead Mortgage Corporation Common Stock Historical Stock Prices

CMO 
$9.72
*  
unch
unch
Get CMO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CMO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CMO After Hours
 
 
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 28-JAN-2016 TO 28-APR-2016

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 9.69 9.75 9.65 9.72 820,741
04/28/2016 9.75 9.85 9.7 9.72 749,396
04/27/2016 9.78 9.83 9.7 9.77 531,029
04/26/2016 9.85 9.87 9.71 9.8 505,287
04/25/2016 9.74 9.84 9.72 9.84 714,229
04/22/2016 9.76 9.78 9.71 9.76 610,485
04/21/2016 9.89 9.9089 9.66 9.74 658,589
04/20/2016 9.94 9.95 9.89 9.89 626,736
04/19/2016 9.83 9.925 9.82 9.92 637,145
04/18/2016 9.84 9.92 9.78 9.84 844,388
04/15/2016 9.82 9.88 9.78 9.84 406,074
04/14/2016 9.81 9.85 9.76 9.81 548,290
04/13/2016 9.82 9.83 9.75 9.83 994,021
04/12/2016 9.8 9.86 9.76 9.77 767,419
04/11/2016 9.71 9.89 9.69 9.82 2,402,624
04/08/2016 9.87 9.895 9.77 9.8 1,060,854
04/07/2016 9.84 9.91 9.8199 9.82 1,024,334
04/06/2016 9.85 9.91 9.8076 9.86 701,880
04/05/2016 9.78 9.92 9.78 9.85 854,561
04/04/2016 9.85 9.89 9.78 9.81 851,139
04/01/2016 9.82 9.9 9.79 9.85 701,747
03/31/2016 9.78 9.915 9.78 9.89 1,057,215
03/30/2016 9.82 9.93 9.77 9.77 746,176
03/29/2016 9.58 9.83 9.53 9.78 703,305
03/28/2016 9.88 9.93 9.76 9.86 815,436
03/24/2016 9.87 9.97 9.76 9.88 964,016
03/23/2016 9.93 9.96 9.87 9.9 830,116
03/22/2016 9.9 9.97 9.85 9.95 483,167
03/21/2016 9.79 9.95 9.78 9.93 525,151
03/18/2016 9.93 9.93 9.78 9.79 1,278,234
03/17/2016 9.69 9.89 9.67 9.87 547,354
03/16/2016 9.6 9.72 9.52 9.68 689,391
03/15/2016 9.64 9.64 9.51 9.6 542,782
03/14/2016 9.78 9.8 9.635 9.68 670,472
03/11/2016 9.62 9.8 9.59 9.8 555,925
03/10/2016 9.67 9.7 9.48 9.58 751,849
03/09/2016 9.7 9.76 9.57 9.64 668,319
03/08/2016 9.79 9.8 9.61 9.69 1,081,060
03/07/2016 9.72 9.81 9.7 9.79 808,265
03/04/2016 9.72 9.845 9.671 9.72 716,817
03/03/2016 9.7 9.735 9.66 9.7 697,560
03/02/2016 9.6 9.68 9.555 9.67 516,311
03/01/2016 9.75 9.8 9.55 9.6 708,948
02/29/2016 9.64 9.77 9.64 9.71 903,164
02/26/2016 9.8 9.91 9.63 9.65 884,262
02/25/2016 9.61 9.79 9.61 9.77 615,698
02/24/2016 9.54 9.62 9.42 9.58 760,163
02/23/2016 9.59 9.68 9.57 9.61 811,561
02/22/2016 9.6 9.68 9.58 9.59 1,072,281
02/19/2016 9.63 9.66 9.53 9.54 971,833
02/18/2016 9.62 9.66 9.56 9.65 956,564
02/17/2016 9.5 9.69 9.49 9.62 1,194,476
02/16/2016 9.45 9.5 9.36 9.47 878,184
02/12/2016 9.24 9.42 9.21 9.4 824,015
02/11/2016 9.28 9.35 9.1 9.2 1,161,410
02/10/2016 9.28 9.47 9.225 9.39 1,029,584
02/09/2016 9.29 9.42 9.205 9.25 1,041,839
02/08/2016 9.4 9.46 9.29 9.37 2,169,960
02/05/2016 9.51 9.54 9.43 9.43 978,239
02/04/2016 9.46 9.645 9.44 9.53 1,159,833
02/03/2016 9.31 9.55 9.29 9.47 1,699,111
02/02/2016 9.27 9.33 9.14 9.29 1,231,672
02/01/2016 9.33 9.38 9.23 9.32 1,361,463
01/29/2016 8.9 9.35 8.87 9.34 1,887,040
01/28/2016 8.6 9.12 8.56 8.89 2,027,089
*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?