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, 2017
7.402
7.422
7.298
7.374
2,297,242
+0.00(+0.00%)
Jan 30, 2017
7.429
7.429
7.326
7.374
1,685,897
-0.07(-0.93%)
Jan 27, 2017
7.512
7.519
7.443
7.443
1,055,012
-0.07(-0.92%)
Jan 26, 2017
7.429
7.574
7.367
7.512
1,838,356
-0.01(-0.09%)
Jan 25, 2017
7.533
7.564
7.491
7.519
1,793,411
+0.01(+0.09%)
Jan 24, 2017
7.533
7.574
7.464
7.512
1,606,894
-0.04(-0.55%)
Jan 23, 2017
7.457
7.564
7.443
7.554
939,802
+0.10(+1.30%)
Jan 20, 2017
7.443
7.457
7.367
7.457
742,455
+0.01(+0.09%)
Jan 19, 2017
7.484
7.498
7.443
7.450
981,372
-0.03(-0.46%)
Jan 18, 2017
7.464
7.498
7.415
7.484
728,197
+0.03(+0.46%)
Jan 17, 2017
7.415
7.460
7.381
7.450
1,312,490
+0.06(+0.84%)
Jan 13, 2017
7.388
7.388
7.388
0
+0.09(+1.23%)
Jan 12, 2017
7.339
7.381
7.263
7.298
776,025
-0.06(-0.75%)
Jan 11, 2017
7.298
7.367
7.215
7.353
890,092
+0.06(+0.76%)
Jan 10, 2017
7.201
7.319
7.173
7.298
1,376,512
+0.10(+1.44%)
Jan 09, 2017
7.236
7.281
7.180
7.194
1,101,684
-0.04(-0.57%)
Jan 06, 2017
7.291
7.312
7.187
7.236
658,384
-0.07(-0.95%)
Jan 05, 2017
7.291
7.312
7.229
7.305
628,906
+0.01(+0.19%)
Jan 04, 2017
7.222
7.305
7.215
7.291
881,271
+0.10(+1.34%)
Jan 03, 2017
7.063
7.201
7.049
7.194
1,100,917
+0.15(+2.16%)
Dec 30, 2016
7.042
7.042
7.042
0
-0.10(-1.36%)
Dec 29, 2016
7.021
7.146
7.021
7.139
816,944
+0.13(+1.87%)
Dec 28, 2016
7.063
7.077
6.959
7.008
1,059,745
-0.06(-0.88%)
Dec 27, 2016
7.117
7.124
7.050
7.070
519,391
-0.01(-0.10%)
Dec 23, 2016
7.077
7.077
7.077
0
-0.01(-0.10%)
Dec 22, 2016
7.063
7.097
7.012
7.083
576,808
+0.04(+0.58%)
Dec 21, 2016
7.063
7.090
6.995
7.043
821,485
+0.00(+0.00%)
Dec 20, 2016
7.070
7.097
7.009
7.043
671,088
-0.03(-0.38%)
Dec 19, 2016
6.928
7.077
6.901
7.070
885,426
+0.17(+2.45%)
Dec 16, 2016
6.718
6.955
6.718
6.901
2,184,883
+0.22(+3.34%)
Dec 15, 2016
6.827
6.840
6.641
6.678
1,198,110
-0.18(-2.66%)
Dec 14, 2016
6.941
6.948
6.820
6.860
996,718
-0.05(-0.78%)
Dec 13, 2016
7.056
7.083
6.874
6.914
926,670
-0.16(-2.29%)
Dec 12, 2016
7.131
7.151
7.046
7.077
1,188,645
-0.05(-0.76%)
Dec 09, 2016
7.009
7.131
7.009
7.131
1,029,009
+0.09(+1.34%)
Dec 08, 2016
6.901
7.036
6.887
7.036
1,146,992
+0.11(+1.66%)
Dec 07, 2016
6.894
6.972
6.894
6.921
996,515
+0.01(+0.20%)
Dec 06, 2016
6.847
6.908
6.810
6.908
994,284
+0.09(+1.39%)
Dec 05, 2016
6.793
6.827
6.759
6.813
1,269,058
+0.05(+0.80%)
Dec 02, 2016
6.874
6.887
6.759
6.759
1,038,065
-0.12(-1.77%)
Dec 01, 2016
6.948
6.989
6.833
6.881
1,347,735
-0.11(-1.55%)
Nov 30, 2016
7.090
7.104
6.935
6.989
1,118,945
-0.12(-1.71%)
Nov 29, 2016
7.029
7.110
6.989
7.110
1,106,567
+0.11(+1.54%)
Nov 28, 2016
7.029
7.043
6.975
7.002
969,514
+0.00(+0.00%)
Nov 25, 2016
6.962
7.009
6.941
7.002
364,881
+0.04(+0.58%)
Nov 23, 2016
6.962
6.962
6.962
0
-0.09(-1.25%)
Nov 22, 2016
6.935
7.050
6.901
7.050
1,115,314
+0.14(+1.96%)
Nov 21, 2016
6.860
6.914
6.827
6.914
884,408
+0.09(+1.39%)
Nov 18, 2016
6.766
6.820
6.741
6.820
1,402,656
+0.07(+1.00%)
Nov 17, 2016
6.779
6.833
6.766
6.752
1,443,423
-0.03(-0.40%)
Nov 16, 2016
6.718
6.810
6.712
6.779
1,643,587
+0.06(+0.91%)
Nov 15, 2016
6.691
6.723
6.610
6.718
1,149,479
+0.03(+0.51%)
Nov 14, 2016
6.644
6.691
6.630
6.685
1,078,659
+0.03(+0.41%)
Nov 11, 2016
6.543
6.664
6.529
6.658
1,548,791
+0.13(+1.97%)
Nov 10, 2016
6.590
6.603
6.465
6.529
1,708,713
-0.04(-0.62%)
Nov 09, 2016
6.414
6.583
6.353
6.570
1,789,571
+0.05(+0.73%)
Nov 08, 2016
6.455
6.536
6.434
6.522
812,956
+0.07(+1.05%)
Nov 07, 2016
6.455
6.502
6.428
6.455
1,270,118
+0.03(+0.53%)
Nov 04, 2016
6.320
6.434
6.313
6.421
1,515,785
+0.09(+1.50%)
Nov 03, 2016
6.293
6.401
6.293
6.326
908,683
+0.03(+0.54%)
Nov 02, 2016
6.313
6.326
6.279
6.293
621,134
-0.01(-0.11%)
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
.