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 29, 2017
6.480
6.480
6.480
0
-0.16(-2.37%)
Dec 28, 2017
6.540
6.645
6.540
6.638
988,841
+0.10(+1.49%)
Dec 27, 2017
6.621
6.636
6.533
6.540
749,046
-0.07(-1.00%)
Dec 26, 2017
6.526
6.643
6.518
6.606
460,065
+0.06(+0.90%)
Dec 22, 2017
6.643
6.643
6.540
6.548
729,860
-0.10(-1.43%)
Dec 21, 2017
6.606
6.680
6.606
6.643
511,468
+0.03(+0.44%)
Dec 20, 2017
6.562
6.665
6.555
6.614
716,503
+0.05(+0.78%)
Dec 19, 2017
6.702
6.724
6.562
6.562
1,216,268
-0.14(-2.08%)
Dec 18, 2017
6.826
6.870
6.694
6.702
727,185
-0.10(-1.40%)
Dec 15, 2017
6.716
6.841
6.716
6.797
2,196,044
+0.10(+1.42%)
Dec 14, 2017
6.746
6.782
6.694
6.702
846,683
-0.03(-0.44%)
Dec 13, 2017
6.658
6.804
6.643
6.731
1,726,941
+0.08(+1.21%)
Dec 12, 2017
6.819
6.819
6.628
6.650
1,783,164
-0.16(-2.37%)
Dec 11, 2017
6.760
6.812
6.746
6.812
711,825
+0.04(+0.54%)
Dec 08, 2017
6.834
6.834
6.665
6.775
954,130
+0.10(+1.43%)
Dec 07, 2017
6.650
6.727
6.636
6.680
454,240
+0.01(+0.11%)
Dec 06, 2017
6.694
6.702
6.643
6.672
482,436
-0.02(-0.33%)
Dec 05, 2017
6.782
6.782
6.672
6.694
775,992
-0.08(-1.19%)
Dec 04, 2017
6.716
6.808
6.709
6.775
871,147
+0.10(+1.43%)
Dec 01, 2017
6.643
6.687
6.555
6.680
930,560
+0.03(+0.44%)
Nov 30, 2017
6.790
6.797
6.628
6.650
737,867
-0.13(-1.95%)
Nov 29, 2017
6.694
6.797
6.694
6.782
751,381
+0.07(+1.09%)
Nov 28, 2017
6.614
6.724
6.599
6.709
727,320
+0.10(+1.44%)
Nov 27, 2017
6.643
6.672
6.599
6.614
508,540
-0.04(-0.66%)
Nov 24, 2017
6.731
6.731
6.647
6.658
415,452
-0.05(-0.76%)
Nov 22, 2017
6.636
6.731
6.628
6.709
514,755
+0.07(+0.99%)
Nov 21, 2017
6.577
6.650
6.565
6.643
701,667
+0.07(+1.12%)
Nov 20, 2017
6.526
6.577
6.489
6.570
611,658
+0.06(+0.90%)
Nov 17, 2017
6.460
6.518
6.445
6.511
850,710
+0.02(+0.34%)
Nov 16, 2017
6.460
6.533
6.438
6.489
646,568
+0.02(+0.34%)
Nov 15, 2017
6.452
6.489
6.430
6.467
745,791
-0.02(-0.34%)
Nov 14, 2017
6.489
6.504
6.430
6.489
917,585
+0.02(+0.34%)
Nov 13, 2017
6.416
6.474
6.401
6.467
1,218,974
+0.06(+0.92%)
Nov 10, 2017
6.394
6.474
6.394
6.408
685,238
-0.02(-0.34%)
Nov 09, 2017
6.438
6.482
6.408
6.430
595,724
-0.03(-0.45%)
Nov 08, 2017
6.408
6.460
6.408
6.460
720,726
+0.05(+0.80%)
Nov 07, 2017
6.313
6.430
6.291
6.408
1,094,693
+0.08(+1.27%)
Nov 06, 2017
6.350
6.372
6.247
6.328
1,393,098
-0.02(-0.35%)
Nov 03, 2017
6.350
6.394
6.306
6.350
795,110
-0.01(-0.12%)
Nov 02, 2017
6.482
6.482
6.328
6.357
1,189,403
-0.12(-1.92%)
Nov 01, 2017
6.474
6.526
6.460
6.482
930,860
+0.01(+0.23%)
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%)
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
.