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, 2009
3.955
4.033
3.926
4.005
2,914,864
+0.05(+1.36%)
Jun 29, 2009
3.996
4.018
3.917
3.952
2,742,271
-0.05(-1.26%)
Jun 26, 2009
3.970
4.015
3.892
4.002
5,539,750
-0.15(-3.57%)
Jun 25, 2009
4.122
4.150
4.112
4.150
3,603,241
+0.05(+1.15%)
Jun 24, 2009
4.160
4.191
4.084
4.103
4,540,136
-0.03(-0.61%)
Jun 23, 2009
4.156
4.207
4.115
4.128
3,426,335
-0.00(-0.08%)
Jun 22, 2009
4.169
4.185
4.128
4.131
3,399,567
-0.05(-1.21%)
Jun 19, 2009
4.078
4.185
4.049
4.182
4,461,863
+0.14(+3.59%)
Jun 18, 2009
4.033
4.100
4.011
4.037
2,611,452
+0.01(+0.23%)
Jun 17, 2009
4.030
4.081
3.986
4.027
1,777,409
+0.00(+0.00%)
Jun 16, 2009
4.043
4.058
3.996
4.027
1,675,481
+0.01(+0.31%)
Jun 15, 2009
4.043
4.046
3.952
4.015
2,223,539
+0.01(+0.24%)
Jun 12, 2009
3.952
4.015
3.901
4.005
2,786,150
+0.16(+4.10%)
Jun 11, 2009
3.838
3.882
3.788
3.848
3,051,309
+0.03(+0.66%)
Jun 10, 2009
3.999
3.999
3.693
3.822
6,595,121
-0.17(-4.34%)
Jun 09, 2009
4.043
4.043
3.986
3.996
2,032,559
-0.02(-0.47%)
Jun 08, 2009
4.005
4.040
3.993
4.015
1,589,123
+0.01(+0.24%)
Jun 05, 2009
4.097
4.097
3.942
4.005
2,597,039
-0.08(-1.93%)
Jun 04, 2009
4.059
4.090
3.996
4.084
2,332,749
+0.05(+1.33%)
Jun 03, 2009
3.933
4.033
3.907
4.030
1,966,110
+0.09(+2.24%)
Jun 02, 2009
3.844
3.961
3.838
3.942
3,111,794
+0.09(+2.37%)
Jun 01, 2009
3.772
3.901
3.772
3.851
2,553,861
+0.09(+2.43%)
May 29, 2009
3.753
3.766
3.712
3.759
2,191,398
+0.03(+0.76%)
May 28, 2009
3.832
3.832
3.693
3.731
3,504,192
-0.06(-1.50%)
May 27, 2009
3.895
3.920
3.781
3.788
3,325,604
-0.13(-3.22%)
May 26, 2009
3.854
3.917
3.807
3.914
1,854,666
+0.09(+2.22%)
May 22, 2009
3.898
3.898
3.822
3.829
1,263,519
-0.04(-0.98%)
May 21, 2009
3.841
3.898
3.819
3.866
1,909,341
+0.02(+0.41%)
May 20, 2009
3.860
3.923
3.822
3.851
2,467,623
+0.03(+0.83%)
May 19, 2009
3.854
3.898
3.794
3.819
2,085,231
-0.03(-0.82%)
May 18, 2009
3.715
3.857
3.709
3.851
2,074,559
+0.17(+4.62%)
May 15, 2009
3.693
3.740
3.655
3.681
1,620,003
-0.04(-1.18%)
May 14, 2009
3.636
3.734
3.627
3.725
1,583,293
+0.09(+2.52%)
May 13, 2009
3.753
3.753
3.627
3.633
1,953,547
-0.14(-3.84%)
May 12, 2009
3.829
3.829
3.712
3.778
1,744,037
-0.02(-0.42%)
May 11, 2009
3.728
3.829
3.693
3.794
1,765,632
-0.00(-0.08%)
May 08, 2009
3.693
3.797
3.652
3.797
2,119,707
+0.15(+4.15%)
May 07, 2009
3.810
3.810
3.583
3.646
2,826,931
-0.10(-2.77%)
May 06, 2009
3.766
3.766
3.674
3.750
2,552,258
+0.03(+0.68%)
May 05, 2009
3.668
3.750
3.608
3.725
3,223,512
+0.04(+1.11%)
May 04, 2009
3.640
3.703
3.595
3.684
3,042,074
+0.09(+2.54%)
May 01, 2009
3.577
3.614
3.469
3.592
2,248,796
+0.00(+0.09%)
Apr 30, 2009
3.624
3.668
3.561
3.589
2,533,945
+0.02(+0.62%)
Apr 29, 2009
3.485
3.605
3.460
3.567
2,254,540
+0.13(+3.76%)
Apr 28, 2009
3.419
3.507
3.419
3.438
2,100,140
-0.01(-0.18%)
Apr 27, 2009
3.438
3.504
3.406
3.444
2,290,067
-0.05(-1.44%)
Apr 24, 2009
3.479
3.542
3.419
3.495
3,525,467
+0.03(+0.91%)
Apr 23, 2009
3.413
3.485
3.410
3.463
2,588,410
+0.06(+1.85%)
Apr 22, 2009
3.406
3.523
3.384
3.400
2,792,868
-0.04(-1.28%)
Apr 21, 2009
3.397
3.479
3.372
3.444
2,955,525
+0.03(+0.83%)
Apr 20, 2009
3.479
3.594
3.413
3.416
1,996,962
-0.12(-3.30%)
Apr 17, 2009
3.618
3.630
3.526
3.532
2,135,835
-0.08(-2.10%)
Apr 16, 2009
3.665
3.665
3.523
3.608
3,362,705
-0.01(-0.35%)
Apr 15, 2009
3.539
3.627
3.514
3.621
2,154,707
+0.10(+2.86%)
Apr 14, 2009
3.611
3.630
3.510
3.520
1,938,190
-0.10(-2.87%)
Apr 13, 2009
3.573
3.652
3.561
3.624
2,464,802
+0.01(+0.26%)
Apr 09, 2009
3.611
3.624
3.504
3.614
2,556,454
+0.06(+1.77%)
Apr 08, 2009
3.548
3.555
3.419
3.551
1,566,763
+0.06(+1.62%)
Apr 07, 2009
3.564
3.592
3.438
3.495
2,576,986
-0.11(-3.14%)
Apr 06, 2009
3.558
3.621
3.476
3.608
2,083,733
+0.01(+0.17%)
Apr 03, 2009
3.482
3.608
3.435
3.602
2,313,512
+0.11(+3.25%)
Apr 02, 2009
3.460
3.501
3.403
3.488
2,588,528
+0.08(+2.41%)
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
.