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, 2015
5.554
5.479
5.479
5.479
1,679,229
-0.09(-1.58%)
Dec 30, 2015
5.630
5.630
5.548
5.567
1,174,230
-0.06(-1.00%)
Dec 29, 2015
5.686
5.708
5.604
5.623
1,261,974
-0.07(-1.21%)
Dec 28, 2015
5.723
5.723
5.638
5.692
2,001,742
-0.03(-0.53%)
Dec 24, 2015
5.698
5.723
5.723
5.723
1,307,258
+0.02(+0.32%)
Dec 23, 2015
5.570
5.710
5.540
5.704
2,805,088
+0.16(+2.86%)
Dec 22, 2015
5.485
5.570
5.473
5.546
1,220,268
+0.08(+1.45%)
Dec 21, 2015
5.485
5.509
5.394
5.467
1,382,193
+0.01(+0.11%)
Dec 18, 2015
5.515
5.546
5.436
5.461
4,726,511
-0.05(-0.99%)
Dec 17, 2015
5.485
5.528
5.430
5.515
1,713,197
+0.05(+1.00%)
Dec 16, 2015
5.357
5.461
5.345
5.461
1,688,149
+0.12(+2.17%)
Dec 15, 2015
5.308
5.394
5.272
5.345
1,497,282
+0.04(+0.69%)
Dec 14, 2015
5.406
5.448
5.263
5.308
2,054,024
-0.15(-2.68%)
Dec 11, 2015
5.491
5.491
5.424
5.455
1,261,038
-0.08(-1.43%)
Dec 10, 2015
5.455
5.546
5.455
5.534
1,193,229
+0.06(+1.11%)
Dec 09, 2015
5.467
5.525
5.436
5.473
1,215,389
+0.00(+0.00%)
Dec 08, 2015
5.479
5.503
5.437
5.473
803,224
-0.03(-0.55%)
Dec 07, 2015
5.601
5.616
5.485
5.503
1,498,399
-0.10(-1.85%)
Dec 04, 2015
5.619
5.662
5.595
5.607
1,046,050
-0.01(-0.22%)
Dec 03, 2015
5.607
5.656
5.601
5.619
1,184,579
+0.01(+0.22%)
Dec 02, 2015
5.778
5.778
5.607
5.607
1,789,010
-0.16(-2.85%)
Dec 01, 2015
5.790
5.832
5.759
5.771
1,625,048
-0.01(-0.21%)
Nov 30, 2015
5.875
5.881
5.778
5.784
1,713,712
-0.10(-1.76%)
Nov 27, 2015
5.826
5.893
5.826
5.887
356,878
+0.03(+0.52%)
Nov 25, 2015
5.826
5.857
5.857
5.857
815,005
+0.01(+0.10%)
Nov 24, 2015
5.820
5.863
5.796
5.851
569,129
+0.01(+0.10%)
Nov 23, 2015
5.832
5.869
5.802
5.845
1,160,739
-0.02(-0.31%)
Nov 20, 2015
5.881
5.906
5.834
5.863
1,284,074
-0.01(-0.10%)
Nov 19, 2015
5.826
5.881
5.826
5.869
822,148
+0.02(+0.42%)
Nov 18, 2015
5.771
5.845
5.765
5.845
722,626
+0.07(+1.27%)
Nov 17, 2015
5.838
5.838
5.747
5.771
840,033
-0.06(-1.04%)
Nov 16, 2015
5.784
5.845
5.747
5.832
936,747
+0.03(+0.53%)
Nov 13, 2015
5.796
5.834
5.771
5.802
661,426
-0.02(-0.31%)
Nov 12, 2015
5.857
5.887
5.808
5.820
879,057
-0.06(-1.04%)
Nov 11, 2015
5.881
5.924
5.863
5.881
555,856
+0.01(+0.10%)
Nov 10, 2015
5.796
5.881
5.796
5.875
824,265
+0.06(+1.05%)
Nov 09, 2015
5.857
5.869
5.796
5.814
919,589
-0.06(-1.04%)
Nov 06, 2015
5.863
5.896
5.786
5.875
1,560,636
-0.03(-0.52%)
Nov 05, 2015
5.960
5.991
5.887
5.906
869,823
-0.07(-1.12%)
Nov 04, 2015
6.027
6.033
5.933
5.973
1,138,208
-0.05(-0.81%)
Nov 03, 2015
5.985
6.027
5.948
6.021
1,444,985
+0.02(+0.30%)
Nov 02, 2015
5.881
6.003
5.881
6.003
1,536,772
+0.12(+2.07%)
Oct 30, 2015
5.936
5.966
5.857
5.881
2,389,307
-0.10(-1.63%)
Oct 29, 2015
6.119
6.155
5.979
5.979
1,498,993
-0.20(-3.16%)
Oct 28, 2015
6.107
6.210
6.073
6.174
1,923,710
+0.04(+0.60%)
Oct 27, 2015
6.283
6.308
6.119
6.137
1,349,202
-0.17(-2.71%)
Oct 26, 2015
6.308
6.332
6.265
6.308
991,433
-0.01(-0.19%)
Oct 23, 2015
6.344
6.344
6.262
6.320
1,048,632
-0.01(-0.19%)
Oct 22, 2015
6.338
6.353
6.289
6.332
1,003,044
+0.02(+0.29%)
Oct 21, 2015
6.356
6.369
6.308
6.314
1,083,368
-0.04(-0.58%)
Oct 20, 2015
6.296
6.363
6.271
6.350
1,517,193
+0.05(+0.87%)
Oct 19, 2015
6.296
6.329
6.265
6.296
875,483
-0.01(-0.10%)
Oct 16, 2015
6.296
6.308
6.259
6.302
959,197
+0.01(+0.19%)
Oct 15, 2015
6.289
6.295
6.204
6.289
1,142,698
+0.01(+0.19%)
Oct 14, 2015
6.296
6.320
6.253
6.277
1,134,359
-0.01(-0.10%)
Oct 13, 2015
6.344
6.369
6.271
6.283
1,103,121
-0.07(-1.15%)
Oct 12, 2015
6.356
6.387
6.344
6.356
776,828
+0.00(+0.00%)
Oct 09, 2015
6.393
6.424
6.320
6.356
745,025
-0.02(-0.38%)
Oct 08, 2015
6.356
6.381
6.314
6.381
1,584,785
+0.02(+0.29%)
Oct 07, 2015
6.247
6.363
6.247
6.363
1,482,920
+0.12(+1.85%)
Oct 06, 2015
6.247
6.289
6.222
6.247
1,328,584
+0.01(+0.10%)
Oct 05, 2015
6.094
6.247
6.094
6.241
1,941,999
+0.15(+2.40%)
Oct 02, 2015
6.046
6.119
6.015
6.094
2,501,506
+0.04(+0.60%)
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
.