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 (%)
Dec 31, 2010
4.517
4.549
4.499
4.499
1,055,365
-0.03(-0.71%)
Dec 30, 2010
4.534
4.552
4.527
4.531
1,342,394
-0.00(-0.08%)
Dec 29, 2010
4.499
4.552
4.474
4.534
1,972,508
+0.05(+1.03%)
Dec 28, 2010
4.530
4.530
4.488
4.488
2,848,760
-0.02(-0.46%)
Dec 27, 2010
4.488
4.519
4.488
4.509
1,954,850
+0.01(+0.31%)
Dec 23, 2010
4.443
4.516
4.443
4.495
2,586,083
+0.04(+0.86%)
Dec 22, 2010
4.394
4.457
4.394
4.457
2,272,669
+0.07(+1.50%)
Dec 21, 2010
4.360
4.401
4.356
4.391
1,363,304
+0.03(+0.80%)
Dec 20, 2010
4.353
4.367
4.335
4.356
1,840,400
+0.02(+0.56%)
Dec 17, 2010
4.322
4.332
4.290
4.332
2,489,762
+0.02(+0.48%)
Dec 16, 2010
4.280
4.322
4.263
4.311
1,450,481
+0.05(+1.06%)
Dec 15, 2010
4.332
4.342
4.252
4.266
1,910,736
-0.06(-1.44%)
Dec 14, 2010
4.325
4.356
4.311
4.329
1,664,275
+0.02(+0.40%)
Dec 13, 2010
4.277
4.322
4.263
4.311
1,945,948
+0.05(+1.22%)
Dec 10, 2010
4.197
4.270
4.176
4.259
3,702,995
+0.12(+3.02%)
Dec 09, 2010
4.162
4.162
4.131
4.134
1,795,126
-0.02(-0.42%)
Dec 08, 2010
4.169
4.176
4.124
4.152
1,912,312
-0.01(-0.25%)
Dec 07, 2010
4.211
4.211
4.141
4.162
1,825,381
-0.03(-0.74%)
Dec 06, 2010
4.211
4.211
4.180
4.193
1,419,467
-0.01(-0.33%)
Dec 03, 2010
4.131
4.211
4.121
4.207
1,525,091
+0.06(+1.34%)
Dec 02, 2010
4.100
4.159
4.093
4.152
1,762,688
+0.04(+0.93%)
Dec 01, 2010
4.100
4.114
4.079
4.114
1,223,436
+0.04(+1.02%)
Nov 30, 2010
4.082
4.093
4.065
4.072
1,417,185
-0.02(-0.59%)
Nov 29, 2010
4.076
4.103
4.058
4.096
1,221,029
+0.01(+0.17%)
Nov 26, 2010
4.065
4.100
4.065
4.089
345,889
+0.01(+0.25%)
Nov 24, 2010
4.072
4.079
4.079
4.079
997,196
+0.01(+0.26%)
Nov 23, 2010
4.034
4.093
4.027
4.069
1,608,957
+0.02(+0.43%)
Nov 22, 2010
4.031
4.058
4.031
4.051
1,480,920
+0.00(+0.09%)
Nov 19, 2010
4.041
4.069
3.927
4.048
2,069,323
+0.01(+0.26%)
Nov 18, 2010
4.044
4.055
4.017
4.037
1,769,310
+0.02(+0.52%)
Nov 17, 2010
3.965
4.037
3.927
4.017
1,749,844
+0.06(+1.58%)
Nov 16, 2010
3.989
3.996
3.927
3.954
1,984,337
-0.06(-1.38%)
Nov 15, 2010
4.031
4.069
4.006
4.010
1,852,196
-0.03(-0.69%)
Nov 12, 2010
4.003
4.051
4.003
4.037
1,912,944
+0.02(+0.52%)
Nov 11, 2010
3.979
4.037
3.979
4.017
1,710,561
+0.01(+0.26%)
Nov 10, 2010
3.985
4.017
3.965
4.006
1,632,705
+0.01(+0.26%)
Nov 09, 2010
4.037
4.055
3.968
3.996
1,775,684
-0.04(-1.03%)
Nov 08, 2010
4.044
4.055
4.006
4.037
1,557,489
-0.01(-0.26%)
Nov 05, 2010
4.024
4.069
3.989
4.048
2,463,793
+0.04(+1.04%)
Nov 04, 2010
3.965
4.031
3.965
4.006
3,488,843
+0.08(+1.94%)
Nov 03, 2010
3.965
3.996
3.906
3.930
2,457,069
-0.02(-0.61%)
Nov 02, 2010
3.972
3.996
3.944
3.954
2,263,814
+0.00(+0.09%)
Nov 01, 2010
3.982
4.048
3.933
3.951
3,391,896
+0.00(+0.00%)
Oct 29, 2010
3.906
3.968
3.900
3.951
1,865,062
+0.05(+1.24%)
Oct 28, 2010
3.833
3.913
3.823
3.902
4,319,581
+0.11(+3.02%)
Oct 27, 2010
3.809
3.826
3.788
3.788
1,249,590
-0.04(-1.00%)
Oct 25, 2010
3.823
3.847
3.812
3.826
1,194,015
+0.00(+0.00%)
Oct 22, 2010
3.864
3.878
3.816
3.826
1,945,787
-0.05(-1.16%)
Oct 21, 2010
3.878
3.888
3.850
3.871
1,710,068
+0.00(+0.00%)
Oct 20, 2010
3.864
3.881
3.861
3.871
1,409,876
+0.01(+0.27%)
Oct 19, 2010
3.840
3.881
3.830
3.861
3,239,522
+0.01(+0.18%)
Oct 18, 2010
3.812
3.857
3.812
3.854
1,867,792
+0.04(+1.00%)
Oct 15, 2010
3.854
3.861
3.812
3.816
1,929,437
-0.01(-0.27%)
Oct 14, 2010
3.823
3.854
3.816
3.826
1,828,540
+0.00(+0.09%)
Oct 13, 2010
3.809
3.836
3.795
3.823
2,061,653
+0.01(+0.36%)
Oct 12, 2010
3.795
3.830
3.784
3.809
3,144,858
+0.01(+0.27%)
Oct 11, 2010
3.823
3.830
3.795
3.798
1,664,696
-0.02(-0.63%)
Oct 08, 2010
3.823
3.830
3.778
3.823
3,073,387
+0.03(+0.91%)
Oct 07, 2010
3.805
3.819
3.767
3.788
4,005
-0.02(-0.46%)
Oct 06, 2010
3.805
3.833
3.791
3.805
2,198,405
-0.00(-0.09%)
Oct 05, 2010
3.784
3.812
3.743
3.809
2,840,040
+0.03(+0.73%)
Oct 04, 2010
3.753
3.784
3.753
3.781
1,646,316
+0.01(+0.28%)
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
.