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 (%)
Oct 31, 2017
6.592
6.592
6.460
6.467
1,101,433
-0.10(-1.45%)
Oct 30, 2017
6.724
6.779
6.562
6.562
1,279,789
-0.20(-2.93%)
Oct 27, 2017
6.731
6.819
6.647
6.760
1,364,245
+0.05(+0.77%)
Oct 26, 2017
6.746
6.918
6.698
6.709
1,263,843
-0.10(-1.51%)
Oct 25, 2017
6.892
6.944
6.757
6.812
859,506
-0.11(-1.59%)
Oct 24, 2017
7.010
7.054
6.918
6.922
788,126
-0.06(-0.84%)
Oct 23, 2017
7.098
7.105
6.925
6.980
1,314,450
-0.12(-1.65%)
Oct 20, 2017
7.149
7.149
7.098
7.098
663,261
-0.02(-0.31%)
Oct 19, 2017
7.098
7.142
7.090
7.120
374,813
-0.01(-0.21%)
Oct 18, 2017
7.120
7.149
7.098
7.134
600,803
+0.04(+0.52%)
Oct 17, 2017
7.105
7.134
7.083
7.098
335,516
-0.01(-0.10%)
Oct 16, 2017
7.090
7.142
7.061
7.105
700,040
+0.01(+0.10%)
Oct 13, 2017
7.061
7.105
7.046
7.098
424,150
+0.04(+0.52%)
Oct 12, 2017
7.046
7.083
7.010
7.061
620,680
-0.01(-0.10%)
Oct 11, 2017
7.068
7.090
7.054
7.068
604,450
+0.03(+0.42%)
Oct 10, 2017
7.098
7.120
7.028
7.039
696,248
-0.06(-0.83%)
Oct 09, 2017
7.068
7.142
7.046
7.098
849,340
+0.01(+0.21%)
Oct 06, 2017
7.215
7.222
7.046
7.083
823,967
-0.14(-1.93%)
Oct 05, 2017
7.186
7.252
7.149
7.222
800,311
+0.05(+0.72%)
Oct 04, 2017
7.149
7.178
7.120
7.171
661,891
+0.00(+0.00%)
Oct 03, 2017
7.142
7.178
7.112
7.171
881,915
+0.03(+0.41%)
Oct 02, 2017
7.061
7.142
7.057
7.142
626,642
+0.07(+0.93%)
Sep 29, 2017
7.112
7.112
7.068
7.076
861,441
-0.05(-0.72%)
Sep 28, 2017
7.039
7.134
6.958
7.127
777,602
+0.10(+1.36%)
Sep 27, 2017
6.967
7.046
6.960
7.032
876,051
+0.04(+0.62%)
Sep 26, 2017
6.974
7.032
6.967
6.989
658,167
-0.01(-0.21%)
Sep 25, 2017
6.960
7.010
6.945
7.003
606,357
+0.05(+0.72%)
Sep 22, 2017
6.909
6.967
6.902
6.953
699,264
+0.05(+0.73%)
Sep 21, 2017
6.881
6.931
6.866
6.902
484,553
+0.01(+0.21%)
Sep 20, 2017
6.881
6.902
6.845
6.888
520,092
+0.00(+0.00%)
Sep 19, 2017
6.859
6.895
6.845
6.888
648,884
+0.03(+0.42%)
Sep 18, 2017
6.816
6.873
6.787
6.859
799,406
+0.05(+0.74%)
Sep 15, 2017
6.787
6.830
6.751
6.809
3,339,860
+0.03(+0.42%)
Sep 14, 2017
6.766
6.787
6.737
6.780
999,994
+0.01(+0.11%)
Sep 13, 2017
6.794
6.823
6.751
6.773
903,624
-0.04(-0.63%)
Sep 12, 2017
6.845
6.877
6.802
6.816
698,385
-0.04(-0.52%)
Sep 11, 2017
6.802
6.852
6.780
6.852
938,933
+0.04(+0.63%)
Sep 08, 2017
6.830
6.848
6.798
6.809
652,372
-0.03(-0.42%)
Sep 07, 2017
6.888
6.895
6.823
6.838
492,026
-0.04(-0.63%)
Sep 06, 2017
6.866
6.888
6.823
6.881
1,061,678
+0.03(+0.42%)
Sep 05, 2017
6.996
6.996
6.816
6.852
1,040,544
-0.14(-1.95%)
Sep 01, 2017
6.953
7.003
6.920
6.989
570,598
+0.04(+0.52%)
Aug 31, 2017
6.917
6.967
6.888
6.953
581,045
+0.05(+0.73%)
Aug 30, 2017
6.924
6.960
6.888
6.902
969,204
-0.03(-0.41%)
Aug 29, 2017
6.989
7.039
6.924
6.931
981,489
-0.06(-0.92%)
Aug 28, 2017
6.996
7.060
6.989
6.996
603,022
-0.01(-0.21%)
Aug 25, 2017
7.060
7.060
6.996
7.010
439,847
-0.02(-0.31%)
Aug 24, 2017
7.003
7.053
6.981
7.032
579,779
+0.03(+0.41%)
Aug 23, 2017
7.096
7.132
7.003
7.003
718,356
-0.12(-1.62%)
Aug 22, 2017
6.989
7.175
6.960
7.118
2,172,756
+0.14(+1.96%)
Aug 21, 2017
6.996
7.010
6.931
6.981
949,420
-0.01(-0.21%)
Aug 18, 2017
6.881
7.010
6.881
6.996
844,918
+0.08(+1.14%)
Aug 17, 2017
6.938
7.010
6.909
6.917
856,114
-0.04(-0.62%)
Aug 16, 2017
6.938
7.010
6.917
6.960
594,225
+0.01(+0.21%)
Aug 15, 2017
6.960
6.989
6.931
6.945
730,668
-0.03(-0.41%)
Aug 14, 2017
6.960
7.039
6.945
6.974
902,836
+0.03(+0.41%)
Aug 11, 2017
6.873
6.996
6.873
6.945
995,782
-0.02(-0.31%)
Aug 10, 2017
6.996
7.021
6.938
6.967
890,599
-0.05(-0.72%)
Aug 09, 2017
6.974
7.046
6.967
7.017
771,093
+0.02(+0.31%)
Aug 08, 2017
6.938
7.064
6.938
6.996
570,788
+0.04(+0.52%)
Aug 07, 2017
6.931
6.996
6.876
6.960
668,241
+0.03(+0.41%)
Aug 04, 2017
6.981
6.996
6.895
6.931
647,323
-0.05(-0.72%)
Aug 03, 2017
6.974
7.024
6.953
6.981
909,616
+0.00(+0.00%)
Aug 02, 2017
7.010
7.024
6.960
6.981
972,344
-0.03(-0.41%)
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
.