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 (%)
May 31, 2002
6.271
6.299
5.896
6.003
333,210
-0.24(-3.79%)
May 28, 2002
6.258
6.274
6.145
6.239
171,682
-0.02(-0.25%)
May 27, 2002
6.280
6.299
6.208
6.255
127,571
+0.00(+0.00%)
May 24, 2002
6.280
6.299
6.208
6.255
127,571
-0.03(-0.40%)
May 23, 2002
6.397
6.422
6.211
6.280
176,125
-0.07(-1.04%)
May 22, 2002
6.350
6.356
6.287
6.346
99,645
-0.02(-0.30%)
May 21, 2002
6.466
6.466
6.318
6.365
146,929
-0.02(-0.35%)
May 20, 2002
6.586
6.617
6.387
6.387
150,420
-0.04(-0.64%)
May 17, 2002
6.428
6.428
6.321
6.428
82,191
+0.05(+0.74%)
May 16, 2002
6.460
6.460
6.350
6.381
4,284,129
-0.05(-0.74%)
May 15, 2002
6.444
6.444
6.372
6.428
149,151
+0.10(+1.64%)
May 14, 2002
6.334
6.397
6.290
6.324
123,446
-0.06(-0.89%)
May 13, 2002
6.302
6.428
6.302
6.381
138,044
+0.08(+1.25%)
May 10, 2002
6.381
6.409
6.302
6.302
128,206
-0.09(-1.48%)
May 09, 2002
6.334
6.397
6.290
6.397
149,785
+0.03(+0.54%)
May 08, 2002
6.476
6.491
6.145
6.362
565,822
-0.13(-1.99%)
May 07, 2002
6.633
6.687
6.397
6.491
215,475
-0.11(-1.62%)
May 06, 2002
6.617
6.743
6.413
6.599
169,778
+0.06(+0.92%)
May 03, 2002
6.822
6.970
6.460
6.539
26,910,678
-0.75(-10.33%)
May 02, 2002
7.084
7.317
7.084
7.292
618,183
+0.22(+3.07%)
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
.