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 30, 2009
3.466
3.555
3.230
3.362
0
+0.02(+0.47%)
Jan 29, 2009
3.542
3.542
3.328
3.347
2,237,286
-0.20(-5.60%)
Jan 28, 2009
3.583
3.583
3.479
3.545
1,385,233
+0.07(+2.09%)
Jan 27, 2009
3.416
3.485
3.350
3.473
1,339,726
+0.05(+1.57%)
Jan 26, 2009
3.394
3.561
3.362
3.419
1,518,419
+0.04(+1.21%)
Jan 23, 2009
3.214
3.457
3.180
3.378
2,419,124
+0.14(+4.48%)
Jan 22, 2009
3.318
3.381
3.202
3.233
2,221,844
-0.15(-4.47%)
Jan 21, 2009
3.293
3.460
3.246
3.384
2,668,412
+0.10(+3.17%)
Jan 20, 2009
3.510
3.529
3.280
3.280
2,321,360
-0.25(-7.14%)
Jan 16, 2009
3.561
3.608
3.466
3.532
1,628,641
-0.01(-0.36%)
Jan 15, 2009
3.491
3.586
3.284
3.545
2,280,581
+0.05(+1.53%)
Jan 14, 2009
3.510
3.643
3.485
3.491
1,341,024
-0.10(-2.81%)
Jan 13, 2009
3.469
3.633
3.466
3.592
2,371,703
+0.04(+1.24%)
Jan 12, 2009
3.684
3.703
3.488
3.548
2,749,303
-0.14(-3.84%)
Jan 09, 2009
3.766
3.788
3.671
3.690
2,562,537
-0.09(-2.25%)
Jan 08, 2009
3.668
3.781
3.630
3.775
2,172,586
+0.07(+1.96%)
Jan 07, 2009
3.703
3.706
3.618
3.703
2,068,910
-0.05(-1.26%)
Jan 06, 2009
3.583
3.819
3.523
3.750
1,938,955
+0.16(+4.48%)
Jan 05, 2009
3.343
3.608
3.331
3.589
2,428,504
+0.20(+5.86%)
Jan 02, 2009
3.391
3.463
3.331
3.391
0
-0.00(-0.09%)
Jan 01, 2009
3.277
3.428
3.274
3.394
0
+0.00(+0.00%)
Dec 31, 2008
3.277
3.428
3.274
3.394
2,419,400
+0.13(+3.86%)
Dec 30, 2008
3.246
3.309
3.230
3.268
1,325,068
+0.03(+1.07%)
Dec 29, 2008
3.243
3.277
3.167
3.233
1,339,926
-0.09(-2.56%)
Dec 26, 2008
3.365
3.394
3.239
3.318
1,802,828
-0.06(-1.68%)
Dec 24, 2008
3.365
3.403
3.315
3.375
488,447
+0.01(+0.19%)
Dec 23, 2008
3.428
3.428
3.321
3.369
1,578,216
-0.03(-0.93%)
Dec 22, 2008
3.318
3.400
3.261
3.400
1,843,191
+0.08(+2.47%)
Dec 19, 2008
3.249
3.400
3.224
3.318
2,571,407
+0.11(+3.54%)
Dec 18, 2008
3.271
3.359
3.072
3.205
1,677,665
-0.07(-2.21%)
Dec 17, 2008
2.956
3.444
2.953
3.277
3,495,367
+0.07(+2.16%)
Dec 16, 2008
2.994
3.224
2.972
3.208
2,558,520
+0.28(+9.46%)
Dec 15, 2008
3.057
3.094
2.896
2.931
1,866,699
-0.06(-2.11%)
Dec 12, 2008
2.823
3.013
2.726
2.994
3,373,567
+0.08(+2.59%)
Dec 11, 2008
3.057
3.132
2.915
2.918
1,813,627
-0.16(-5.32%)
Dec 10, 2008
3.085
3.173
3.000
3.082
1,513,081
+0.03(+1.03%)
Dec 09, 2008
3.192
3.214
3.038
3.050
2,362,484
-0.16(-5.10%)
Dec 08, 2008
3.334
3.334
3.120
3.214
3,977,334
-0.03(-0.97%)
Dec 05, 2008
2.959
3.261
2.959
3.246
2,240,272
+0.16(+5.10%)
Dec 04, 2008
3.268
3.334
3.000
3.088
2,366,464
-0.23(-6.93%)
Dec 03, 2008
3.167
3.343
3.069
3.318
3,229,005
+0.12(+3.85%)
Dec 02, 2008
3.151
3.217
3.013
3.195
2,882,673
+0.12(+3.79%)
Dec 01, 2008
3.280
3.284
3.066
3.079
3,531,325
-0.23(-6.86%)
Nov 28, 2008
3.293
3.309
3.192
3.306
646,446
+0.02(+0.67%)
Nov 26, 2008
3.057
3.302
2.997
3.284
4,363,039
+0.14(+4.30%)
Nov 25, 2008
2.858
3.167
2.858
3.148
6,152,076
+0.43(+16.03%)
Nov 24, 2008
2.707
2.789
2.625
2.713
3,445,709
+0.10(+3.86%)
Nov 21, 2008
2.518
2.625
2.426
2.612
4,055,512
+0.18(+7.24%)
Nov 20, 2008
2.641
2.663
2.414
2.436
3,711,861
-0.25(-9.38%)
Nov 19, 2008
2.748
2.814
2.685
2.688
1,781,242
-0.15(-5.22%)
Nov 18, 2008
2.808
2.896
2.688
2.836
1,907,030
+0.05(+1.81%)
Nov 17, 2008
2.795
2.855
2.688
2.786
1,261,399
-0.04(-1.34%)
Nov 14, 2008
2.927
3.025
2.823
2.823
1,417,009
-0.19(-6.37%)
Nov 13, 2008
2.975
3.041
2.735
3.016
3,127,569
+0.15(+5.40%)
Nov 12, 2008
3.120
3.151
2.852
2.861
2,053,608
-0.26(-8.38%)
Nov 11, 2008
3.164
3.205
3.110
3.123
2,002,554
-0.08(-2.46%)
Nov 10, 2008
3.261
3.353
3.183
3.202
2,398,649
+0.00(+0.00%)
Nov 07, 2008
3.113
3.202
3.053
3.202
1,915,300
+0.11(+3.46%)
Nov 06, 2008
3.110
3.236
3.088
3.094
2,210,693
-0.05(-1.50%)
Nov 05, 2008
3.227
3.293
3.126
3.142
1,885,327
-0.14(-4.41%)
Nov 04, 2008
3.258
3.312
3.167
3.287
2,482,164
+0.14(+4.30%)
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
.