CMO Historical Prices | Capstead Mortgage Corporation C Stock

Dow

0.80% Nasdaq

0.97%

Capstead Mortgage Corp. (CMO)

-NYSE

12.94 0.11(0.86%) May 17, 4:06PM EDT|After Hours : 12.94 0.00 (0.00%) May 17, 5:07PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	12.91	12.95	12.76	12.94	638,800	12.94
May 16, 2013	12.55	12.86	12.55	12.83	655,400	12.83
May 15, 2013	12.58	12.59	12.33	12.54	866,700	12.54
May 14, 2013	12.65	12.71	12.49	12.63	818,900	12.63
May 13, 2013	13.00	13.00	12.62	12.66	990,700	12.66
May 10, 2013	13.18	13.22	12.97	13.01	596,900	13.01
May 9, 2013	13.18	13.20	13.07	13.14	400,000	13.14
May 8, 2013	13.11	13.19	13.06	13.17	611,800	13.17
May 7, 2013	12.85	13.11	12.85	13.11	701,300	13.11
May 6, 2013	12.86	12.95	12.83	12.87	601,700	12.87
May 3, 2013	12.94	13.07	12.83	12.86	847,300	12.86
May 2, 2013	13.02	13.06	12.91	13.00	485,100	13.00
May 1, 2013	13.27	13.28	12.96	13.01	666,100	13.01
Apr 30, 2013	13.05	13.28	12.99	13.28	744,500	13.28
Apr 29, 2013	12.95	13.10	12.94	13.05	431,300	13.05
Apr 26, 2013	12.99	12.99	12.90	12.95	456,300	12.95
Apr 25, 2013	13.08	13.09	12.96	13.01	472,300	13.01
Apr 24, 2013	13.07	13.08	12.99	13.02	489,500	13.02
Apr 23, 2013	12.98	13.04	12.90	13.04	504,200	13.04
Apr 22, 2013	12.84	12.97	12.72	12.92	531,400	12.92
Apr 19, 2013	12.81	12.83	12.72	12.81	384,200	12.81
Apr 18, 2013	12.82	12.84	12.69	12.77	613,900	12.77
Apr 17, 2013	12.85	12.85	12.65	12.78	1,100,500	12.78
Apr 16, 2013	12.71	12.93	12.70	12.89	945,100	12.89
Apr 15, 2013	12.96	12.98	12.65	12.66	777,000	12.66
Apr 12, 2013	13.02	13.04	12.90	12.98	429,800	12.98
Apr 11, 2013	13.05	13.12	13.00	13.04	582,200	13.04
Apr 10, 2013	13.06	13.08	12.99	13.06	772,100	13.06
Apr 9, 2013	13.12	13.12	12.99	13.00	745,700	13.00
Apr 8, 2013	12.99	13.09	12.96	13.09	474,100	13.09
Apr 5, 2013	12.79	12.98	12.79	12.96	532,400	12.96
Apr 4, 2013	12.81	12.95	12.81	12.94	536,500	12.94
Apr 3, 2013	12.92	12.94	12.75	12.82	633,200	12.82
Apr 2, 2013	12.92	12.99	12.83	12.85	554,600	12.85
Apr 1, 2013	12.84	12.95	12.81	12.90	858,500	12.90
Mar 28, 2013	12.90	12.91	12.79	12.82	880,800	12.82
Mar 27, 2013	12.80	12.92	12.75	12.91	730,500	12.91
Mar 26, 2013	12.85	12.91	12.78	12.82	663,600	12.82
Mar 26, 2013	0.31 Dividend
Mar 25, 2013	13.17	13.22	13.02	13.09	1,105,600	12.78
Mar 22, 2013	13.00	13.16	13.00	13.11	767,600	12.80
Mar 21, 2013	12.90	13.02	12.89	12.96	779,900	12.65
Mar 20, 2013	12.92	12.92	12.79	12.90	755,000	12.59
Mar 19, 2013	12.96	13.01	12.82	12.87	762,900	12.57
Mar 18, 2013	12.95	12.99	12.88	12.95	605,400	12.64
Mar 15, 2013	12.96	13.10	12.96	12.98	2,184,900	12.67
Mar 14, 2013	12.82	13.02	12.80	12.97	980,300	12.66
Mar 13, 2013	12.69	12.78	12.66	12.78	542,800	12.48
Mar 12, 2013	12.59	12.74	12.58	12.70	622,600	12.40
Mar 11, 2013	12.44	12.59	12.44	12.59	568,100	12.29
Mar 8, 2013	12.45	12.51	12.39	12.46	489,900	12.16
Mar 7, 2013	12.32	12.43	12.28	12.42	737,800	12.13
Mar 6, 2013	12.40	12.40	12.22	12.33	635,000	12.04
Mar 5, 2013	12.48	12.51	12.37	12.39	646,100	12.10
Mar 4, 2013	12.44	12.49	12.35	12.49	887,200	12.19
Mar 1, 2013	12.49	12.54	12.41	12.44	917,500	12.15
Feb 28, 2013	12.34	12.56	12.31	12.54	1,137,000	12.24
Feb 27, 2013	12.22	12.38	12.22	12.34	623,300	12.05
Feb 26, 2013	12.19	12.26	12.09	12.26	1,002,900	11.97
Feb 25, 2013	12.28	12.34	12.17	12.17	668,400	11.88
Feb 22, 2013	12.16	12.26	12.13	12.24	1,394,200	11.95
Feb 21, 2013	12.13	12.21	12.02	12.15	1,427,200	11.86
Feb 20, 2013	12.24	12.27	12.08	12.09	855,800	11.80
Feb 19, 2013	12.26	12.35	12.17	12.20	925,700	11.91
Feb 15, 2013	12.18	12.30	12.18	12.27	900,400	11.98
Feb 14, 2013	12.29	12.35	12.18	12.23	442,100	11.94
Feb 13, 2013	12.12	12.33	12.12	12.28	870,200	11.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CMO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Capstead Mortgage Corp. (CMO)