Capstead Mortgage Corporation Historical Stock Prices

CMO 
$13.02
*  
0.03
0.23%
Get CMO Alerts
*Delayed - data as of Sep. 18, 2014 10:53 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
10:53  13.07  13.079  13  13.02 196,805
09/17/2014 13.09 13.2101 13.03 13.05 950,071
09/16/2014 12.99 13.099 12.94 13.07 562,627
09/15/2014 13 13.05 12.965 12.99 737,459
09/12/2014 13.23 13.23 13.01 13.01 1,135,008
09/11/2014 13.15 13.26 13.15 13.24 919,512
09/10/2014 13.23 13.23 13.13 13.15 546,992
09/09/2014 13.28 13.29 13.205 13.23 765,563
09/08/2014 13.29 13.29 13.22 13.27 706,565
09/05/2014 13.15 13.31 13.14 13.29 881,532
09/04/2014 13.22 13.23 13.14 13.17 734,746
09/03/2014 13.26 13.26 13.18 13.19 1,510,211
09/02/2014 13.25 13.25 13.11 13.16 1,042,472
08/29/2014 13.15 13.23 13.115 13.22 558,721
08/28/2014 13.09 13.19 13.08 13.15 446,784
08/27/2014 13.15 13.15 13.04 13.12 728,914
08/26/2014 13.07 13.15 13.069 13.15 877,596
08/25/2014 13.1 13.1 13.03 13.06 410,107
08/22/2014 13.1 13.1 13 13.06 530,539
08/21/2014 13.09 13.13 13.04 13.07 851,763
08/20/2014 13.04 13.1 13 13.06 830,836
08/19/2014 13.09 13.13 13.01 13.03 673,533
08/18/2014 13.1 13.12 13.04 13.08 867,653
08/15/2014 13.07 13.12 12.98 13.05 1,900,820
08/14/2014 13.05 13.1 13.03 13.04 669,311
08/13/2014 13.03 13.08 13 13.06 709,991
08/12/2014 12.99 13.04 12.96 12.99 551,864
08/11/2014 12.98 13.05 12.98 13 885,003
08/08/2014 12.93 13.02 12.89 12.98 620,720
08/07/2014 12.96 13.02 12.89 12.93 671,833
08/06/2014 12.81 12.9 12.8 12.9 656,314
08/05/2014 12.86 12.87 12.81 12.81 586,159
08/04/2014 12.82 12.87 12.8 12.86 882,747
08/01/2014 12.8 12.85 12.77 12.83 1,110,360
07/31/2014 12.9 13.0201 12.8 12.84 1,450,535
07/30/2014 13.18 13.18 12.95 12.96 1,250,194
07/29/2014 13.2 13.24 13.16 13.16 478,671
07/28/2014 13.17 13.22 13.15 13.2 532,317
07/25/2014 13.1 13.16 13.06 13.13 652,164
07/24/2014 13.18 13.2 13.1 13.11 913,599
07/23/2014 13.22 13.24 13.17 13.19 619,043
07/22/2014 13.26 13.28 13.22 13.23 546,818
07/21/2014 13.25 13.29 13.2 13.24 665,674
07/18/2014 13.19 13.31 13.19 13.27 858,232
07/17/2014 13.21 13.25 13.16 13.18 752,272
07/16/2014 13.24 13.29 13.2 13.23 521,423
07/15/2014 13.27 13.318 13.21 13.26 885,936
07/14/2014 13.21 13.28 13.19 13.25 823,390
07/11/2014 13.22 13.2301 13.16 13.18 649,869
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
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?