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 (%)
Mar 31, 2015
6.829
6.852
6.812
6.812
1,246,743
-0.02(-0.34%)
Mar 30, 2015
6.829
6.864
6.817
6.835
1,281,982
+0.00(+0.00%)
Mar 27, 2015
6.864
6.927
6.829
6.835
1,622,163
-0.03(-0.51%)
Mar 26, 2015
6.864
6.932
6.853
6.869
4,010,453
+0.00(+0.00%)
Mar 25, 2015
6.903
6.932
6.864
6.869
2,293,608
-0.05(-0.65%)
Mar 24, 2015
6.920
6.937
6.881
6.915
1,085,437
-0.02(-0.33%)
Mar 23, 2015
6.909
6.954
6.898
6.937
1,704,351
+0.02(+0.24%)
Mar 20, 2015
6.824
6.934
6.824
6.920
3,903,956
+0.11(+1.66%)
Mar 19, 2015
6.824
6.886
6.779
6.807
3,102,498
-0.01(-0.17%)
Mar 18, 2015
6.695
6.869
6.666
6.819
2,660,997
+0.12(+1.85%)
Mar 17, 2015
6.638
6.706
6.627
6.695
1,483,052
+0.06(+0.85%)
Mar 16, 2015
6.593
6.678
6.593
6.638
914,512
+0.05(+0.77%)
Mar 13, 2015
6.644
6.644
6.565
6.587
1,270,195
-0.04(-0.60%)
Mar 12, 2015
6.554
6.627
6.554
6.627
959,347
+0.07(+1.12%)
Mar 11, 2015
6.565
6.582
6.514
6.554
1,228,219
-0.02(-0.26%)
Mar 10, 2015
6.582
6.599
6.554
6.571
784,775
-0.03(-0.43%)
Mar 09, 2015
6.627
6.678
6.542
6.599
1,515,778
-0.01(-0.17%)
Mar 06, 2015
6.700
6.728
6.604
6.610
2,132,636
-0.14(-2.09%)
Mar 05, 2015
6.774
6.785
6.740
6.751
772,639
-0.02(-0.33%)
Mar 04, 2015
6.757
6.774
6.734
6.774
745,021
+0.02(+0.25%)
Mar 03, 2015
6.745
6.768
6.745
6.757
887,531
+0.00(+0.00%)
Mar 02, 2015
6.751
6.799
6.728
6.757
1,121,786
+0.01(+0.08%)
Feb 27, 2015
6.712
6.751
6.712
6.751
1,364,529
+0.03(+0.42%)
Feb 26, 2015
6.757
6.762
6.700
6.723
1,166,036
-0.02(-0.33%)
Feb 25, 2015
6.712
6.779
6.712
6.745
1,073,880
+0.02(+0.25%)
Feb 24, 2015
6.712
6.745
6.695
6.728
1,241,705
-0.02(-0.33%)
Feb 23, 2015
6.757
6.762
6.712
6.751
1,318,246
+0.01(+0.17%)
Feb 20, 2015
6.689
6.751
6.689
6.740
1,231,008
+0.04(+0.59%)
Feb 19, 2015
6.728
6.757
6.683
6.700
960,400
-0.03(-0.42%)
Feb 18, 2015
6.728
6.728
6.661
6.728
1,054,584
+0.02(+0.34%)
Feb 17, 2015
6.661
6.751
6.661
6.706
981,138
+0.03(+0.42%)
Feb 13, 2015
6.678
6.678
6.678
6.678
886,884
+0.01(+0.17%)
Feb 12, 2015
6.616
6.695
6.610
6.666
1,161,113
+0.06(+0.94%)
Feb 11, 2015
6.633
6.655
6.593
6.604
1,475,120
-0.02(-0.26%)
Feb 10, 2015
6.644
6.664
6.576
6.621
1,649,082
-0.02(-0.34%)
Feb 09, 2015
6.650
6.695
6.630
6.644
1,148,403
+0.00(+0.00%)
Feb 06, 2015
6.717
6.728
6.613
6.644
3,288,369
-0.08(-1.17%)
Feb 05, 2015
6.712
6.745
6.703
6.723
2,074,471
+0.01(+0.08%)
Feb 04, 2015
6.774
6.779
6.712
6.717
1,532,785
-0.06(-0.92%)
Feb 03, 2015
6.728
6.824
6.700
6.779
2,282,321
+0.05(+0.75%)
Feb 02, 2015
6.768
6.779
6.650
6.728
2,146,400
-0.05(-0.75%)
Jan 30, 2015
6.791
6.830
6.762
6.779
2,236,860
-0.04(-0.58%)
Jan 29, 2015
6.903
6.926
6.709
6.819
4,210,889
-0.09(-1.31%)
Jan 28, 2015
6.948
6.948
6.869
6.909
1,471,921
-0.01(-0.16%)
Jan 27, 2015
6.926
6.937
6.886
6.920
932,670
-0.02(-0.24%)
Jan 26, 2015
6.881
6.937
6.853
6.937
1,006,693
+0.05(+0.65%)
Jan 23, 2015
6.926
6.960
6.864
6.892
1,008,507
-0.04(-0.57%)
Jan 22, 2015
6.858
6.932
6.853
6.932
1,066,812
+0.10(+1.40%)
Jan 21, 2015
6.841
6.869
6.816
6.836
1,238,549
-0.01(-0.16%)
Jan 20, 2015
6.960
6.960
6.836
6.847
1,407,438
-0.08(-1.22%)
Jan 16, 2015
6.858
6.932
6.836
6.932
1,406,282
+0.06(+0.90%)
Jan 15, 2015
6.881
6.926
6.841
6.869
1,786,694
+0.00(+0.00%)
Jan 14, 2015
6.830
6.869
6.796
6.869
2,424,831
+0.01(+0.08%)
Jan 13, 2015
6.932
6.943
6.824
6.864
1,750,463
-0.07(-1.06%)
Jan 12, 2015
6.965
6.977
6.898
6.937
1,772,263
-0.05(-0.73%)
Jan 09, 2015
7.095
7.095
6.971
6.988
1,824,232
-0.10(-1.43%)
Jan 08, 2015
7.033
7.095
6.968
7.089
2,286,819
+0.07(+1.05%)
Jan 07, 2015
7.022
7.033
6.971
7.016
1,670,459
+0.02(+0.24%)
Jan 06, 2015
7.067
7.084
6.994
6.999
1,884,202
-0.05(-0.64%)
Jan 05, 2015
6.999
7.067
6.977
7.044
1,487,808
+0.02(+0.24%)
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
.