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, 2007
3.167
3.211
3.151
3.192
301,475
+0.00(+0.10%)
May 30, 2007
3.249
3.249
3.167
3.189
256,730
-0.05(-1.65%)
May 29, 2007
3.214
3.277
3.195
3.243
263,077
+0.05(+1.58%)
May 25, 2007
3.214
3.233
3.180
3.192
239,276
-0.03(-0.88%)
May 24, 2007
3.246
3.277
3.189
3.220
348,125
-0.05(-1.64%)
May 23, 2007
3.265
3.302
3.249
3.274
386,841
-0.02(-0.57%)
May 22, 2007
3.277
3.299
3.219
3.293
255,143
+0.01(+0.38%)
May 21, 2007
3.299
3.306
3.236
3.280
180,885
-0.02(-0.57%)
May 18, 2007
3.306
3.306
3.230
3.299
648,648
+0.01(+0.38%)
May 17, 2007
3.328
3.347
3.271
3.287
244,671
-0.06(-1.70%)
May 16, 2007
3.340
3.381
3.321
3.343
451,896
+0.03(+1.05%)
May 15, 2007
3.277
3.331
3.249
3.309
262,125
-0.01(-0.19%)
May 14, 2007
3.287
3.334
3.268
3.315
165,018
-0.01(-0.28%)
May 11, 2007
3.356
3.359
3.287
3.324
314,169
+0.00(+0.00%)
May 10, 2007
3.299
3.378
3.258
3.324
256,413
+0.03(+0.76%)
May 09, 2007
3.220
3.324
3.220
3.299
206,590
+0.02(+0.48%)
May 08, 2007
3.337
3.337
3.186
3.284
269,424
-0.05(-1.51%)
May 07, 2007
3.214
3.334
3.214
3.334
410,641
+0.10(+3.22%)
May 04, 2007
3.123
3.236
3.123
3.230
456,973
+0.14(+4.49%)
May 03, 2007
3.044
3.120
3.044
3.091
731,158
+0.02(+0.72%)
May 02, 2007
3.098
3.157
3.041
3.069
527,106
-0.00(-0.10%)
May 01, 2007
3.145
3.180
3.072
3.072
550,589
-0.09(-2.98%)
Apr 30, 2007
3.151
3.214
3.113
3.167
195,800
-0.01(-0.40%)
Apr 27, 2007
3.164
3.243
3.148
3.180
100,915
+0.02(+0.60%)
Apr 26, 2007
3.176
3.180
3.145
3.161
165,018
-0.04(-1.38%)
Apr 25, 2007
3.246
3.255
3.151
3.205
115,512
-0.02(-0.68%)
Apr 24, 2007
3.189
3.243
3.173
3.227
342,730
+0.01(+0.39%)
Apr 23, 2007
3.157
3.214
3.157
3.214
132,966
+0.06(+1.80%)
Apr 20, 2007
3.107
3.157
3.101
3.157
141,534
+0.03(+0.80%)
Apr 19, 2007
3.107
3.151
3.107
3.132
69,180
-0.01(-0.20%)
Apr 18, 2007
3.091
3.183
3.091
3.139
144,708
-0.04(-1.39%)
Apr 17, 2007
3.173
3.211
3.129
3.183
176,442
+0.01(+0.40%)
Apr 16, 2007
3.079
3.176
3.079
3.170
225,630
+0.07(+2.13%)
Apr 13, 2007
3.022
3.120
3.022
3.104
174,538
+0.07(+2.39%)
Apr 12, 2007
3.079
3.091
3.006
3.031
212,619
-0.05(-1.74%)
Apr 11, 2007
3.072
3.104
3.038
3.085
200,878
-0.01(-0.41%)
Apr 10, 2007
3.107
3.126
2.997
3.098
319,564
-0.04(-1.21%)
Apr 09, 2007
3.173
3.173
3.129
3.135
243,402
-0.07(-2.16%)
Apr 05, 2007
3.157
3.214
3.154
3.205
615,010
+0.04(+1.40%)
Apr 04, 2007
3.154
3.161
3.035
3.161
330,671
+0.01(+0.30%)
Apr 03, 2007
3.180
3.195
3.148
3.151
235,785
+0.01(+0.40%)
Apr 02, 2007
3.167
3.208
3.113
3.139
240,863
-0.01(-0.30%)
Mar 30, 2007
3.088
3.157
3.085
3.148
284,973
+0.04(+1.42%)
Mar 29, 2007
3.053
3.132
3.036
3.104
479,187
+0.08(+2.71%)
Mar 28, 2007
2.934
3.060
2.934
3.022
407,150
+0.05(+1.70%)
Mar 27, 2007
2.962
2.990
2.934
2.972
241,815
-0.00(-0.11%)
Mar 26, 2007
2.899
2.975
2.880
2.975
361,453
+0.09(+3.28%)
Mar 23, 2007
2.905
2.931
2.871
2.880
283,387
-0.03(-0.87%)
Mar 22, 2007
2.855
2.905
2.836
2.905
736,870
+0.02(+0.55%)
Mar 21, 2007
2.776
2.953
2.773
2.890
521,711
+0.11(+4.09%)
Mar 20, 2007
2.757
2.779
2.745
2.776
119,320
+0.02(+0.69%)
Mar 19, 2007
2.754
2.764
2.713
2.757
341,143
+0.02(+0.57%)
Mar 16, 2007
2.672
2.742
2.644
2.742
281,483
+0.07(+2.59%)
Mar 15, 2007
2.634
2.685
2.634
2.672
291,320
+0.00(+0.00%)
Mar 14, 2007
2.678
2.697
2.622
2.672
454,435
-0.02(-0.70%)
Mar 13, 2007
2.672
2.704
2.625
2.691
344,634
+0.02(+0.71%)
Mar 12, 2007
2.697
2.716
2.647
2.672
250,700
+0.01(+0.48%)
Mar 09, 2007
2.732
2.742
2.625
2.660
212,302
-0.07(-2.65%)
Mar 08, 2007
2.738
2.773
2.682
2.732
278,627
+0.02(+0.81%)
Mar 07, 2007
2.694
2.710
2.669
2.710
115,195
-0.02(-0.58%)
Mar 06, 2007
2.682
2.729
2.634
2.726
267,202
+0.06(+2.37%)
Mar 05, 2007
2.537
2.678
2.530
2.663
521,711
+0.00(+0.00%)
Mar 02, 2007
2.707
2.707
2.647
2.663
197,387
-0.06(-2.09%)
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
.