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 (%)
Jun 30, 2004
4.097
4.238
4.097
4.238
686,412
+0.11(+2.67%)
Jun 29, 2004
4.241
4.245
4.043
4.128
1,276,035
-0.18(-4.10%)
Jun 28, 2004
4.349
4.396
4.200
4.304
1,348,390
-0.29(-6.31%)
Jun 25, 2004
4.572
4.613
4.512
4.594
1,559,105
+0.01(+0.14%)
Jun 24, 2004
4.717
4.717
4.528
4.588
935,209
-0.11(-2.35%)
Jun 23, 2004
4.695
4.720
4.664
4.698
693,394
+0.00(+0.07%)
Jun 22, 2004
4.711
4.717
4.651
4.695
522,029
+0.02(+0.34%)
Jun 21, 2004
4.648
4.705
4.616
4.679
777,490
+0.08(+1.71%)
Jun 18, 2004
4.560
4.601
4.553
4.601
491,881
+0.04(+0.90%)
Jun 17, 2004
4.553
4.582
4.535
4.560
396,995
-0.01(-0.14%)
Jun 16, 2004
4.591
4.591
4.538
4.566
417,305
-0.00(-0.07%)
Jun 15, 2004
4.512
4.594
4.512
4.569
611,202
+0.06(+1.33%)
Jun 14, 2004
4.538
4.588
4.478
4.509
766,383
-0.02(-0.49%)
Jun 10, 2004
4.506
4.569
4.465
4.531
623,578
-0.02(-0.48%)
Jun 09, 2004
4.494
4.563
4.396
4.553
498,228
+0.03(+0.70%)
Jun 08, 2004
4.585
4.585
4.449
4.522
560,427
-0.05(-1.10%)
Jun 07, 2004
4.468
4.594
4.456
4.572
443,328
+0.12(+2.62%)
Jun 04, 2004
4.494
4.503
4.449
4.456
304,966
-0.01(-0.21%)
Jun 03, 2004
4.459
4.522
4.431
4.465
580,102
+0.02(+0.50%)
Jun 02, 2004
4.364
4.468
4.349
4.443
559,475
+0.09(+2.17%)
Jun 01, 2004
4.317
4.408
4.317
4.349
448,405
+0.03(+0.80%)
May 28, 2004
4.399
4.399
4.207
4.314
850,478
-0.09(-1.93%)
May 27, 2004
4.393
4.412
4.336
4.399
338,922
+0.01(+0.29%)
May 26, 2004
4.333
4.393
4.298
4.386
394,457
+0.08(+1.83%)
May 25, 2004
4.245
4.355
4.226
4.308
529,327
+0.09(+2.01%)
May 24, 2004
4.317
4.349
4.182
4.223
652,774
-0.06(-1.47%)
May 21, 2004
4.119
4.298
4.119
4.286
1,020,892
+0.19(+4.62%)
May 20, 2004
4.065
4.131
4.062
4.097
699,106
+0.09(+2.36%)
May 19, 2004
4.027
4.112
3.993
4.002
700,375
+0.04(+0.95%)
May 18, 2004
3.885
3.993
3.885
3.964
519,172
+0.07(+1.70%)
May 17, 2004
3.923
3.926
3.813
3.898
398,900
-0.04(-1.04%)
May 14, 2004
3.917
3.989
3.873
3.939
600,095
+0.04(+0.97%)
May 13, 2004
3.901
3.939
3.876
3.901
397,313
+0.05(+1.31%)
May 12, 2004
3.929
3.939
3.781
3.851
835,246
-0.05(-1.21%)
May 11, 2004
3.703
3.955
3.703
3.898
942,191
+0.22(+6.09%)
May 10, 2004
3.545
3.759
3.545
3.674
1,285,873
-0.11(-2.99%)
May 07, 2004
4.033
4.033
3.750
3.788
1,354,736
-0.28(-6.89%)
May 06, 2004
4.112
4.112
3.993
4.068
707,992
-0.04(-1.07%)
May 05, 2004
4.128
4.197
4.074
4.112
807,955
+0.09(+2.19%)
May 04, 2004
3.914
4.093
3.895
4.024
953,298
+0.14(+3.65%)
May 03, 2004
3.945
3.986
3.803
3.882
1,280,795
-0.17(-4.12%)
Apr 30, 2004
4.100
4.156
3.945
4.049
1,526,736
-0.05(-1.23%)
Apr 29, 2004
4.333
4.380
4.097
4.100
1,443,592
-0.25(-5.66%)
Apr 28, 2004
4.506
4.535
4.339
4.345
641,667
-0.15(-3.36%)
Apr 27, 2004
4.509
4.538
4.459
4.497
431,903
+0.02(+0.42%)
Apr 26, 2004
4.509
4.626
4.453
4.478
705,453
-0.03(-0.70%)
Apr 23, 2004
4.664
4.711
4.478
4.509
790,183
-0.19(-3.96%)
Apr 22, 2004
4.645
4.702
4.575
4.695
490,294
+0.15(+3.40%)
Apr 21, 2004
4.490
4.553
4.415
4.541
522,346
+0.11(+2.42%)
Apr 20, 2004
4.720
4.733
4.427
4.434
574,073
-0.23(-5.00%)
Apr 19, 2004
4.846
4.850
4.522
4.667
1,045,962
-0.15(-3.08%)
Apr 16, 2004
4.695
4.853
4.695
4.815
826,995
+0.15(+3.31%)
Apr 15, 2004
4.443
4.695
4.443
4.661
1,263,342
+0.25(+5.64%)
Apr 14, 2004
4.572
4.572
4.383
4.412
2,363,887
-0.20(-4.37%)
Apr 13, 2004
4.758
4.758
4.446
4.613
2,327,075
-0.22(-4.63%)
Apr 12, 2004
5.089
5.095
4.809
4.837
1,499,762
-0.25(-4.95%)
Apr 08, 2004
5.165
5.285
5.089
5.089
848,257
-0.04(-0.74%)
Apr 07, 2004
4.916
5.158
4.916
5.127
1,068,493
+0.20(+4.09%)
Apr 06, 2004
4.932
5.004
4.793
4.925
1,704,766
-0.14(-2.80%)
Apr 05, 2004
5.489
5.499
4.742
5.067
3,110,912
-0.45(-8.11%)
Apr 02, 2004
5.609
5.647
5.420
5.515
1,354,102
-0.15(-2.62%)
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
.