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 29, 2015
6.852
6.878
6.829
6.846
721,214
+0.00(+0.00%)
May 28, 2015
6.829
6.858
6.829
6.846
588,969
+0.00(+0.00%)
May 27, 2015
6.835
6.864
6.817
6.846
739,048
+0.01(+0.17%)
May 26, 2015
6.858
6.875
6.823
6.835
969,874
-0.03(-0.42%)
May 22, 2015
6.898
6.864
6.864
6.864
643,482
-0.02(-0.34%)
May 21, 2015
6.910
6.927
6.881
6.887
777,631
-0.01(-0.17%)
May 20, 2015
6.904
6.922
6.893
6.898
801,447
+0.01(+0.08%)
May 19, 2015
6.916
6.916
6.881
6.893
915,258
-0.01(-0.17%)
May 18, 2015
6.881
6.910
6.858
6.904
752,642
+0.02(+0.25%)
May 15, 2015
6.893
6.904
6.852
6.887
922,247
-0.01(-0.17%)
May 14, 2015
6.835
6.910
6.835
6.898
843,206
+0.06(+0.93%)
May 13, 2015
6.852
6.881
6.823
6.835
1,079,256
-0.02(-0.25%)
May 12, 2015
6.777
6.869
6.765
6.852
1,129,108
+0.06(+0.94%)
May 11, 2015
6.806
6.829
6.783
6.788
777,128
-0.02(-0.34%)
May 08, 2015
6.846
6.858
6.806
6.812
840,455
+0.02(+0.34%)
May 07, 2015
6.754
6.817
6.739
6.788
1,323,302
+0.02(+0.34%)
May 06, 2015
6.788
6.812
6.731
6.765
1,112,287
-0.01(-0.17%)
May 05, 2015
6.846
6.875
6.771
6.777
1,365,697
-0.07(-1.01%)
May 04, 2015
6.794
6.875
6.794
6.846
1,653,823
+0.06(+0.85%)
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
.