Capstead Mortgage Corporation Historical Stock Prices

CMO 
$13.19
*  
0.03
0.23%
Get CMO Alerts
*Delayed - data as of Jul. 11, 2014 9:41 ET  -  Find a broker to begin trading CMO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CMO 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
9:41  13.18  13.22  13.175  13.19 34,014
07/10/2014 13.11 13.23 13.11 13.22 1,265,609
07/09/2014 13.07 13.16 13 13.15 784,545
07/08/2014 12.87 13.09 12.84 13.09 1,224,293
07/07/2014 12.91 12.95 12.76 12.84 1,034,884
07/03/2014 12.92 12.95 12.87 12.9 538,937
07/02/2014 12.95 12.98 12.89 12.96 983,060
07/01/2014 13.15 13.1799 12.95 12.96 1,518,226
06/30/2014 13.1 13.17 13.1 13.15 691,876
06/27/2014 13.02 13.13 13.02 13.13 843,377
06/26/2014 13.04 13.09 13 13.07 1,569,247
06/25/2014 13.34 13.35 13.28 13.33 1,174,000
06/24/2014 13.32 13.41 13.3 13.35 796,760
06/23/2014 13.39 13.4 13.31 13.32 747,783
06/20/2014 13.35 13.36 13.22 13.35 1,516,449
06/19/2014 13.25 13.33 13.25 13.29 623,564
06/18/2014 13.31 13.32 13.215 13.25 605,874
06/17/2014 13.3 13.3725 13.28 13.28 805,589
06/16/2014 13.35 13.43 13.31 13.33 752,263
06/13/2014 13.31 13.37 13.26 13.34 708,216
06/12/2014 13.3 13.33 13.23 13.31 930,943
06/11/2014 13.24 13.29 13.21 13.29 670,674
06/10/2014 13.28 13.3 13.23 13.26 746,942
06/09/2014 13.27 13.35 13.27 13.27 613,621
06/06/2014 13.27 13.35 13.25 13.27 960,847
06/05/2014 13.11 13.23 13.11 13.21 885,839
06/04/2014 13.13 13.15 13.05 13.15 598,553
06/03/2014 13.06 13.14 13.035 13.12 1,048,652
06/02/2014 13.18 13.23 13.1 13.1 788,801
05/30/2014 13.07 13.21 13.07 13.17 913,099
05/29/2014 13.15 13.15 13.05 13.05 711,834
05/28/2014 13.2 13.2 13.09 13.11 744,006
05/27/2014 13.12 13.19 13.09 13.15 802,564
05/23/2014 13.03 13.11 13 13.08 796,570
05/22/2014 12.96 13.03 12.91 12.99 646,060
05/21/2014 12.93 12.97 12.86 12.94 709,556
05/20/2014 12.95 12.96 12.85 12.92 760,863
05/19/2014 12.92 12.97 12.86 12.95 528,870
05/16/2014 12.86 12.93 12.8 12.92 703,649
05/15/2014 12.9 12.92 12.81 12.89 761,516
05/14/2014 12.91 12.99 12.91 12.91 688,224
05/13/2014 12.9 12.97 12.88 12.91 1,094,690
05/12/2014 12.94 12.99 12.83 12.86 1,205,566
05/09/2014 12.81 12.95 12.8 12.91 967,534
05/08/2014 12.88 12.94 12.82 12.83 715,830
05/07/2014 12.94 12.96 12.86 12.93 866,817
05/06/2014 12.88 12.9 12.83 12.89 656,441
05/05/2014 12.87 12.92 12.845 12.88 836,571
05/02/2014 12.87 12.91 12.79 12.9 1,214,603
05/01/2014 12.86 13.05 12.82 12.89 1,566,825
04/30/2014 12.71 12.82 12.69 12.78 791,273
04/29/2014 12.77 12.8099 12.69 12.71 795,458
04/28/2014 12.87 12.9 12.77 12.78 709,296
04/25/2014 12.88 12.9 12.81 12.88 753,609
04/24/2014 12.91 12.99 12.8 12.89 770,730
04/23/2014 12.9 12.935 12.85 12.89 687,167
04/22/2014 12.85 12.93 12.8199 12.85 990,359
04/21/2014 12.76 12.83 12.74 12.8 650,803
04/17/2014 12.67 12.74 12.66 12.72 872,077
04/16/2014 12.85 12.85 12.64 12.68 1,230,149
04/15/2014 12.73 12.86 12.7 12.8 1,724,850
04/14/2014 12.76 12.84 12.67 12.73 1,030,009
04/11/2014 12.65 12.76 12.62 12.69 1,081,626
04/10/2014 12.65 12.73 12.63 12.66 1,229,444
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?