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, 2005
2.852
2.968
2.839
2.968
796,530
+0.12(+4.09%)
May 27, 2005
2.874
2.874
2.805
2.852
290,368
+0.01(+0.33%)
May 26, 2005
2.827
2.877
2.827
2.842
341,460
+0.05(+1.69%)
May 25, 2005
2.855
2.864
2.719
2.795
654,361
-0.06(-2.10%)
May 24, 2005
2.868
2.905
2.820
2.855
338,922
+0.02(+0.56%)
May 23, 2005
2.792
2.852
2.776
2.839
390,966
+0.06(+2.27%)
May 20, 2005
2.833
2.836
2.694
2.776
363,674
-0.03(-1.23%)
May 19, 2005
2.647
2.836
2.647
2.811
836,833
+0.19(+7.08%)
May 18, 2005
2.552
2.625
2.541
2.625
263,077
+0.09(+3.74%)
May 17, 2005
2.505
2.552
2.505
2.530
330,988
+0.02(+0.63%)
May 16, 2005
2.458
2.534
2.458
2.515
212,937
+0.05(+2.05%)
May 13, 2005
2.439
2.584
2.420
2.464
223,092
+0.01(+0.51%)
May 12, 2005
2.543
2.631
2.448
2.452
376,051
-0.11(-4.42%)
May 11, 2005
2.581
2.600
2.508
2.565
445,232
+0.01(+0.25%)
May 10, 2005
2.521
2.581
2.477
2.559
380,176
+0.01(+0.50%)
May 09, 2005
2.565
2.568
2.502
2.546
369,387
-0.01(-0.25%)
May 06, 2005
2.571
2.625
2.537
2.552
334,162
+0.01(+0.50%)
May 05, 2005
2.521
2.540
2.486
2.540
226,900
+0.03(+1.13%)
May 04, 2005
2.448
2.521
2.442
2.511
346,538
+0.03(+1.27%)
May 03, 2005
2.515
2.515
2.467
2.480
244,988
-0.01(-0.51%)
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
.