Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
2.527
2.540
2.505
2.518
166,605
-0.03(-0.99%)
Jan 30, 2007
2.540
2.543
2.511
2.543
257,682
+0.01(+0.25%)
Jan 29, 2007
2.505
2.546
2.502
2.537
202,464
+0.03(+1.26%)
Jan 26, 2007
2.493
2.549
2.493
2.505
297,984
+0.00(+0.00%)
Jan 25, 2007
2.502
2.540
2.489
2.505
476,014
-0.00(-0.13%)
Jan 24, 2007
2.534
2.537
2.508
2.508
267,520
-0.01(-0.50%)
Jan 23, 2007
2.537
2.552
2.505
2.521
124,715
-0.02(-0.62%)
Jan 22, 2007
2.505
2.537
2.489
2.537
123,446
+0.00(+0.00%)
Jan 19, 2007
2.552
2.552
2.483
2.537
79,335
+0.01(+0.50%)
Jan 18, 2007
2.530
2.568
2.489
2.524
99,328
-0.03(-1.11%)
Jan 17, 2007
2.552
2.568
2.524
2.552
106,309
-0.02(-0.61%)
Jan 16, 2007
2.521
2.568
2.521
2.568
356,058
+0.02(+0.62%)
Jan 12, 2007
2.546
2.559
2.534
2.552
143,438
+0.00(+0.12%)
Jan 11, 2007
2.518
2.552
2.489
2.549
184,058
+0.04(+1.63%)
Jan 10, 2007
2.508
2.527
2.489
2.508
146,612
-0.01(-0.38%)
Jan 09, 2007
2.537
2.540
2.505
2.518
185,328
-0.02(-0.87%)
Jan 08, 2007
2.524
2.552
2.515
2.540
135,505
-0.01(-0.49%)
Jan 05, 2007
2.552
2.552
2.524
2.552
177,712
-0.02(-0.61%)
Jan 04, 2007
2.562
2.584
2.559
2.568
153,593
-0.03(-0.97%)
Jan 03, 2007
2.571
2.615
2.540
2.593
260,221
-0.02(-0.84%)
Dec 29, 2006
2.546
2.619
2.543
2.615
354,154
+0.04(+1.47%)
Dec 28, 2006
2.587
2.619
2.540
2.578
207,542
-0.03(-0.97%)
Dec 27, 2006
2.615
2.631
2.587
2.603
245,940
-0.01(-0.36%)
Dec 26, 2006
2.656
2.660
2.606
2.612
96,154
-0.04(-1.66%)
Dec 22, 2006
2.612
2.660
2.612
2.656
209,763
+0.03(+1.20%)
Dec 21, 2006
2.534
2.628
2.534
2.625
585,815
+0.09(+3.35%)
Dec 20, 2006
2.543
2.571
2.530
2.540
178,346
-0.02(-0.62%)
Dec 19, 2006
2.540
2.562
2.537
2.556
141,534
+0.01(+0.37%)
Dec 18, 2006
2.552
2.562
2.537
2.546
226,582
-0.02(-0.62%)
Dec 15, 2006
2.568
2.587
2.549
2.562
244,988
-0.02(-0.73%)
Dec 14, 2006
2.600
2.628
2.559
2.581
217,379
-0.04(-1.44%)
Dec 13, 2006
2.625
2.638
2.603
2.619
214,206
-0.01(-0.36%)
Dec 12, 2006
2.631
2.638
2.600
2.628
189,453
-0.01(-0.24%)
Dec 11, 2006
2.612
2.644
2.600
2.634
96,789
+0.01(+0.36%)
Dec 08, 2006
2.549
2.647
2.549
2.625
228,804
+0.08(+2.97%)
Dec 07, 2006
2.615
2.625
2.540
2.549
564,870
-0.08(-2.88%)
Dec 06, 2006
2.631
2.638
2.597
2.625
329,401
+0.01(+0.24%)
Dec 05, 2006
2.619
2.644
2.615
2.619
232,612
+0.00(+0.12%)
Dec 04, 2006
2.622
2.644
2.612
2.615
163,431
-0.02(-0.84%)
Dec 01, 2006
2.603
2.644
2.562
2.638
209,128
+0.05(+1.82%)
Nov 30, 2006
2.568
2.622
2.562
2.590
248,162
+0.02(+0.74%)
Nov 29, 2006
2.565
2.584
2.552
2.571
220,553
-0.01(-0.24%)
Nov 28, 2006
2.590
2.590
2.552
2.578
170,413
+0.01(+0.49%)
Nov 27, 2006
2.587
2.587
2.556
2.565
238,007
-0.03(-0.97%)
Nov 24, 2006
2.559
2.597
2.559
2.590
142,486
+0.01(+0.24%)
Nov 22, 2006
2.562
2.584
2.552
2.584
248,479
+0.02(+0.86%)
Nov 21, 2006
2.552
2.584
2.546
2.562
170,413
-0.01(-0.37%)
Nov 20, 2006
2.559
2.581
2.556
2.571
150,420
-0.00(-0.12%)
Nov 17, 2006
2.543
2.584
2.543
2.575
145,343
+0.02(+0.62%)
Nov 16, 2006
2.568
2.578
2.543
2.559
217,062
+0.00(+0.00%)
Nov 15, 2006
2.578
2.581
2.549
2.559
121,542
-0.02(-0.73%)
Nov 14, 2006
2.486
2.578
2.486
2.578
350,981
+0.09(+3.68%)
Nov 13, 2006
2.505
2.546
2.464
2.486
353,202
-0.03(-1.37%)
Nov 10, 2006
2.568
2.587
2.502
2.521
349,711
-0.05(-1.84%)
Nov 09, 2006
2.575
2.612
2.568
2.568
210,715
-0.03(-1.21%)
Nov 08, 2006
2.584
2.638
2.571
2.600
317,025
+0.00(+0.00%)
Nov 07, 2006
2.619
2.631
2.581
2.600
409,055
-0.03(-1.32%)
Nov 06, 2006
2.647
2.660
2.631
2.634
168,509
-0.01(-0.48%)
Nov 03, 2006
2.716
2.726
2.644
2.647
331,940
-0.08(-3.00%)
Nov 02, 2006
2.710
2.742
2.710
2.729
693,711
+0.01(+0.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.