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, 2008
3.469
3.501
3.375
3.419
3,565,223
-0.10(-2.78%)
Jun 27, 2008
3.662
3.687
3.406
3.517
18,203,348
-0.15(-4.04%)
Jun 26, 2008
3.712
3.728
3.595
3.665
3,129,791
-0.20(-5.29%)
Jun 25, 2008
3.907
3.933
3.870
3.870
2,207,726
-0.02(-0.57%)
Jun 24, 2008
3.914
3.920
3.785
3.892
3,610,023
+0.00(+0.00%)
Jun 23, 2008
3.926
3.977
3.879
3.892
2,088,884
-0.02(-0.56%)
Jun 20, 2008
3.907
3.942
3.895
3.914
1,330,447
-0.03(-0.64%)
Jun 19, 2008
3.958
3.958
3.886
3.939
2,233,462
+0.00(+0.08%)
Jun 18, 2008
3.967
3.970
3.911
3.936
1,149,574
-0.03(-0.72%)
Jun 17, 2008
4.015
4.018
3.952
3.964
2,642,228
+0.01(+0.32%)
Jun 16, 2008
3.895
4.015
3.895
3.952
2,030,924
+0.09(+2.20%)
Jun 13, 2008
3.920
4.018
3.819
3.866
2,829,315
+0.15(+3.98%)
Jun 12, 2008
3.744
3.750
3.671
3.718
2,430,675
+0.04(+1.03%)
Jun 11, 2008
3.835
3.860
3.460
3.681
6,138,011
-0.16(-4.18%)
Jun 10, 2008
3.857
4.090
3.807
3.841
7,125,366
-0.23(-5.72%)
Jun 09, 2008
4.194
4.194
4.065
4.074
3,590,401
-0.08(-1.90%)
Jun 06, 2008
4.235
4.238
4.112
4.153
7,012,300
-0.11(-2.66%)
Jun 05, 2008
4.188
4.276
4.134
4.267
2,816,653
+0.14(+3.36%)
Jun 04, 2008
4.330
4.330
4.097
4.128
2,022,067
-0.17(-4.03%)
Jun 03, 2008
4.317
4.342
4.248
4.301
1,952,728
+0.01(+0.22%)
Jun 02, 2008
4.282
4.358
4.282
4.292
1,935,369
-0.03(-0.58%)
May 30, 2008
4.223
4.333
4.213
4.317
4,114,477
+0.11(+2.70%)
May 29, 2008
4.141
4.204
4.114
4.204
2,229,372
+0.09(+2.22%)
May 28, 2008
4.141
4.156
4.074
4.112
3,139,051
+0.00(+0.08%)
May 27, 2008
4.175
4.178
4.085
4.109
1,130,524
-0.02(-0.53%)
May 26, 2008
4.093
4.134
4.084
4.131
0
+0.00(+0.00%)
May 23, 2008
4.093
4.134
4.084
4.131
2,738,342
+0.01(+0.23%)
May 22, 2008
4.087
4.141
4.065
4.122
1,852,616
+0.03(+0.62%)
May 21, 2008
4.169
4.182
4.068
4.097
3,794,427
-0.10(-2.33%)
May 20, 2008
4.260
4.286
4.153
4.194
2,925,711
-0.07(-1.70%)
May 19, 2008
4.232
4.323
4.223
4.267
1,460,754
-0.02(-0.37%)
May 16, 2008
4.223
4.314
4.191
4.282
2,476,439
+0.06(+1.42%)
May 15, 2008
4.153
4.232
4.144
4.223
1,042,239
+0.03(+0.83%)
May 14, 2008
4.093
4.200
4.093
4.188
2,390,020
+0.09(+2.15%)
May 13, 2008
4.112
4.112
4.049
4.100
2,548,796
-0.02(-0.53%)
May 12, 2008
4.141
4.141
4.081
4.122
2,864,191
+0.01(+0.15%)
May 09, 2008
4.150
4.150
4.034
4.115
1,039,910
-0.00(-0.08%)
May 08, 2008
4.106
4.163
4.081
4.119
1,395,109
-0.01(-0.31%)
May 07, 2008
4.125
4.147
4.052
4.131
2,279,417
+0.03(+0.61%)
May 06, 2008
4.052
4.106
3.996
4.106
2,164,389
+0.05(+1.24%)
May 05, 2008
4.207
4.213
3.996
4.056
2,826,087
-0.13(-3.09%)
May 02, 2008
4.279
4.282
4.100
4.185
2,881,172
+0.12(+2.95%)
May 01, 2008
4.065
4.137
3.926
4.065
4,503,073
+0.00(+0.00%)
Apr 30, 2008
3.911
4.100
3.797
4.065
2,781,796
+0.19(+4.96%)
Apr 29, 2008
3.939
3.955
3.791
3.873
2,044,430
-0.06(-1.60%)
Apr 28, 2008
3.885
3.989
3.851
3.936
2,037,569
+0.04(+1.13%)
Apr 25, 2008
3.939
4.018
3.816
3.892
3,126,665
-0.03(-0.80%)
Apr 24, 2008
4.002
4.018
3.848
3.923
3,138,895
-0.06(-1.43%)
Apr 23, 2008
4.169
4.241
3.958
3.980
3,688,857
-0.23(-5.46%)
Apr 22, 2008
4.270
4.289
4.097
4.210
4,158,486
-0.04(-1.04%)
Apr 21, 2008
4.185
4.286
4.182
4.254
3,892,274
+0.07(+1.66%)
Apr 18, 2008
4.238
4.311
4.169
4.185
4,652,044
+0.00(+0.00%)
Apr 17, 2008
3.904
4.235
3.895
4.185
2,016,504
+0.03(+0.61%)
Apr 16, 2008
4.106
4.178
4.068
4.160
5,248,509
+0.07(+1.62%)
Apr 15, 2008
4.087
4.112
4.018
4.093
4,025,040
+0.05(+1.17%)
Apr 14, 2008
3.955
4.112
3.955
4.046
2,267,357
+0.09(+2.39%)
Apr 11, 2008
4.043
4.052
3.907
3.952
1,522,274
-0.14(-3.39%)
Apr 10, 2008
4.021
4.097
3.989
4.090
1,592,172
+0.08(+1.96%)
Apr 09, 2008
4.081
4.097
3.977
4.011
2,952,736
-0.07(-1.77%)
Apr 08, 2008
4.021
4.128
3.980
4.084
2,790,615
+0.07(+1.65%)
Apr 07, 2008
3.876
4.024
3.800
4.018
3,986,090
+0.11(+2.82%)
Apr 04, 2008
3.936
3.986
3.848
3.907
1,574,969
-0.00(-0.08%)
Apr 03, 2008
3.873
3.933
3.844
3.911
3,977,925
+0.04(+0.98%)
Apr 02, 2008
3.816
3.873
3.681
3.873
4,829,571
+0.00(+0.08%)
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
.