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 28, 2010
3.746
3.779
3.671
3.746
3,610,432
+0.07(+1.78%)
May 27, 2010
3.655
3.681
3.609
3.681
3,698,927
+0.09(+2.47%)
May 26, 2010
3.592
3.678
3.589
3.592
33,252
-0.01(-0.27%)
May 25, 2010
3.451
3.609
3.412
3.602
5,637,418
+0.11(+3.29%)
May 24, 2010
3.510
3.537
3.474
3.487
3,731,351
-0.03(-0.93%)
May 21, 2010
3.428
3.550
3.418
3.520
4,933,678
+0.07(+2.09%)
May 20, 2010
3.448
3.514
3.441
3.448
3,353
-0.04(-1.04%)
May 19, 2010
3.504
3.520
3.445
3.484
5,213,698
-0.02(-0.65%)
May 18, 2010
3.573
3.576
3.484
3.507
3,545
-0.04(-1.20%)
May 17, 2010
3.543
3.576
3.481
3.550
3,517,931
+0.02(+0.46%)
May 14, 2010
3.533
3.563
3.487
3.533
2,577,880
-0.01(-0.37%)
May 13, 2010
3.559
3.582
3.537
3.546
1,783,145
-0.01(-0.37%)
May 12, 2010
3.504
3.559
3.484
3.559
2,045,799
+0.08(+2.17%)
May 11, 2010
3.514
3.514
3.471
3.484
6,096
-0.04(-1.21%)
May 10, 2010
3.484
3.527
3.477
3.527
4,665,913
+0.10(+2.87%)
May 07, 2010
3.441
3.458
3.356
3.428
4,803,051
+0.15(+4.50%)
May 06, 2010
3.543
3.566
2.664
3.281
9,296
-0.30(-8.26%)
May 05, 2010
3.609
3.635
3.543
3.576
4,200,060
-0.07(-1.80%)
May 04, 2010
3.717
3.719
3.609
3.642
4,423,511
-0.10(-2.55%)
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
.