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, 2013
6.101
6.127
6.127
6.127
1,522,533
+0.02(+0.25%)
Dec 30, 2013
6.137
6.157
6.071
6.112
1,889,822
-0.03(-0.50%)
Dec 27, 2013
6.147
6.188
6.112
6.142
1,461,397
+0.01(+0.17%)
Dec 26, 2013
6.166
6.191
6.122
6.132
1,606,763
-0.01(-0.24%)
Dec 24, 2013
6.112
6.171
6.112
6.147
845,789
+0.02(+0.32%)
Dec 23, 2013
6.161
6.200
6.127
6.127
1,885,840
-0.03(-0.56%)
Dec 20, 2013
6.028
6.171
6.028
6.161
3,118,864
+0.14(+2.30%)
Dec 19, 2013
6.077
6.077
6.018
6.023
1,201,947
-0.08(-1.30%)
Dec 18, 2013
6.082
6.107
5.959
6.102
2,757,615
+0.03(+0.49%)
Dec 17, 2013
5.998
6.077
5.993
6.072
1,540,897
+0.07(+1.24%)
Dec 16, 2013
5.974
6.023
5.964
5.998
1,424,195
+0.02(+0.41%)
Dec 13, 2013
5.929
5.988
5.924
5.974
1,610,061
+0.05(+0.92%)
Dec 12, 2013
5.944
5.954
5.894
5.919
1,281,209
-0.01(-0.17%)
Dec 11, 2013
5.969
5.979
5.894
5.929
3,006,273
-0.02(-0.42%)
Dec 10, 2013
5.939
6.018
5.939
5.954
2,166,640
+0.03(+0.58%)
Dec 09, 2013
5.924
5.974
5.914
5.919
2,395,060
-0.01(-0.17%)
Dec 06, 2013
5.993
6.023
5.924
5.929
2,041,245
-0.05(-0.83%)
Dec 05, 2013
5.954
5.998
5.954
5.979
1,358,865
+0.00(+0.00%)
Dec 04, 2013
5.944
6.003
5.914
5.979
1,943,025
-0.00(-0.08%)
Dec 03, 2013
5.914
5.983
5.894
5.983
1,720,540
+0.05(+0.92%)
Dec 02, 2013
5.934
5.944
5.885
5.929
1,855,496
-0.02(-0.33%)
Nov 29, 2013
5.993
5.993
5.949
5.949
764,592
-0.03(-0.50%)
Nov 27, 2013
5.954
5.983
5.929
5.979
1,420,802
+0.04(+0.67%)
Nov 26, 2013
5.964
5.988
5.914
5.939
1,814,069
-0.03(-0.58%)
Nov 25, 2013
5.914
6.003
5.904
5.974
1,804,237
+0.04(+0.75%)
Nov 22, 2013
5.885
5.929
5.850
5.929
2,745,823
+0.04(+0.76%)
Nov 21, 2013
5.835
5.904
5.830
5.885
2,845,127
+0.04(+0.76%)
Nov 20, 2013
5.786
5.855
5.766
5.840
2,740,121
+0.05(+0.94%)
Nov 19, 2013
5.885
5.885
5.776
5.786
2,522,934
-0.08(-1.43%)
Nov 18, 2013
5.880
5.909
5.865
5.870
1,414,066
-0.01(-0.17%)
Nov 15, 2013
5.865
5.919
5.851
5.880
1,408,592
+0.01(+0.25%)
Nov 14, 2013
5.820
5.904
5.820
5.865
1,590,399
+0.16(+2.86%)
Nov 12, 2013
5.652
5.711
5.637
5.702
1,892,176
+0.04(+0.79%)
Nov 11, 2013
5.697
5.716
5.647
5.657
1,959,263
-0.05(-0.95%)
Nov 08, 2013
5.805
5.810
5.702
5.711
4,006,606
-0.12(-2.12%)
Nov 07, 2013
5.875
5.880
5.825
5.835
1,884,483
-0.03(-0.51%)
Nov 06, 2013
5.845
5.914
5.845
5.865
1,538,260
+0.03(+0.59%)
Nov 05, 2013
5.899
5.907
5.815
5.830
1,600,648
-0.10(-1.67%)
Nov 04, 2013
5.875
5.929
5.855
5.929
2,445,082
+0.05(+0.93%)
Nov 01, 2013
5.835
5.890
5.820
5.875
3,154,930
+0.02(+0.42%)
Oct 31, 2013
5.810
5.870
5.776
5.850
3,347,876
+0.02(+0.42%)
Oct 30, 2013
5.761
5.890
5.741
5.825
4,647,741
+0.06(+1.12%)
Oct 29, 2013
5.805
5.805
5.741
5.761
6,165,544
-0.07(-1.19%)
Oct 28, 2013
5.835
5.870
5.810
5.830
2,353,133
-0.00(-0.08%)
Oct 25, 2013
5.865
5.870
5.820
5.835
1,469,572
-0.01(-0.25%)
Oct 24, 2013
5.865
5.890
5.563
5.850
5,268,980
-0.14(-2.31%)
Oct 23, 2013
6.003
6.028
5.959
5.988
2,167,020
-0.01(-0.16%)
Oct 22, 2013
6.028
6.063
5.991
5.998
2,061,126
+0.02(+0.33%)
Oct 21, 2013
6.018
6.048
5.979
5.979
1,735,923
-0.05(-0.82%)
Oct 18, 2013
6.043
6.053
5.993
6.028
2,233,548
+0.02(+0.33%)
Oct 17, 2013
5.845
6.008
5.840
6.008
2,094,515
+0.17(+2.88%)
Oct 16, 2013
5.820
5.867
5.801
5.840
1,137,501
+0.03(+0.51%)
Oct 15, 2013
5.830
5.875
5.810
5.810
1,027,014
-0.02(-0.42%)
Oct 14, 2013
5.845
5.894
5.815
5.835
1,493,340
-0.03(-0.59%)
Oct 11, 2013
5.815
5.870
5.801
5.870
1,880,085
+0.05(+0.94%)
Oct 10, 2013
5.771
5.840
5.756
5.815
1,806,789
+0.08(+1.38%)
Oct 09, 2013
5.726
5.776
5.702
5.736
1,827,488
+0.00(+0.09%)
Oct 08, 2013
5.731
5.791
5.721
5.731
1,163,533
-0.03(-0.52%)
Oct 07, 2013
5.721
5.771
5.697
5.761
1,296,188
+0.02(+0.34%)
Oct 04, 2013
5.786
5.805
5.736
5.741
1,162,354
-0.06(-1.02%)
Oct 03, 2013
5.820
5.860
5.766
5.801
1,682,320
-0.04(-0.76%)
Oct 02, 2013
5.820
5.894
5.791
5.845
1,961,611
+0.00(+0.00%)
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
.