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, 2017
7.375
7.445
7.350
7.431
554,004
+0.04(+0.48%)
May 30, 2017
7.431
7.438
7.389
7.396
370,979
-0.04(-0.57%)
May 26, 2017
7.459
7.473
7.354
7.438
444,909
-0.02(-0.28%)
May 25, 2017
7.452
7.516
7.417
7.459
443,765
+0.03(+0.38%)
May 24, 2017
7.410
7.466
7.403
7.431
537,976
+0.04(+0.57%)
May 23, 2017
7.318
7.410
7.297
7.389
480,843
+0.04(+0.48%)
May 22, 2017
7.304
7.382
7.262
7.354
618,038
+0.08(+1.07%)
May 19, 2017
7.220
7.297
7.198
7.276
1,054,353
+0.04(+0.49%)
May 18, 2017
7.304
7.339
7.234
7.241
1,238,638
-0.06(-0.87%)
May 17, 2017
7.354
7.396
7.304
7.304
1,097,272
-0.08(-1.15%)
May 16, 2017
7.389
7.424
7.357
7.389
1,056,343
+0.00(+0.00%)
May 15, 2017
7.375
7.424
7.375
7.389
604,374
+0.02(+0.29%)
May 12, 2017
7.417
7.445
7.354
7.368
509,947
-0.04(-0.57%)
May 11, 2017
7.382
7.435
7.347
7.410
843,755
-0.01(-0.10%)
May 10, 2017
7.417
7.473
7.389
7.417
980,360
+0.00(+0.00%)
May 09, 2017
7.551
7.586
7.347
7.417
2,037,183
-0.15(-1.96%)
May 08, 2017
7.657
7.671
7.551
7.565
640,440
-0.07(-0.92%)
May 05, 2017
7.600
7.678
7.586
7.636
1,041,650
+0.04(+0.56%)
May 04, 2017
7.657
7.713
7.509
7.593
1,300,123
-0.08(-1.01%)
May 03, 2017
7.706
7.741
7.643
7.671
1,157,209
-0.06(-0.82%)
May 02, 2017
7.918
7.925
7.692
7.734
2,347,806
-0.20(-2.58%)
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
.