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 29, 2012
6.115
6.126
6.022
6.061
2,528,702
+0.00(+0.07%)
Jun 28, 2012
5.961
6.070
5.961
6.057
1,986,903
+0.05(+0.80%)
Jun 27, 2012
5.917
6.017
5.913
6.009
2,371,061
+0.10(+1.77%)
Jun 26, 2012
5.925
5.925
5.900
5.904
4,035,773
-0.01(-0.14%)
Jun 25, 2012
5.938
5.951
5.904
5.913
3,399,109
-0.02(-0.36%)
Jun 22, 2012
5.957
5.963
5.921
5.934
3,901,784
+0.00(+0.00%)
Jun 21, 2012
5.963
5.963
5.921
5.934
1,846,223
-0.01(-0.21%)
Jun 20, 2012
5.944
5.985
5.930
5.946
2,191,768
+0.01(+0.14%)
Jun 19, 2012
5.904
5.972
5.887
5.938
3,467,073
+0.06(+0.94%)
Jun 18, 2012
5.879
5.908
5.875
5.883
2,042,565
-0.00(-0.07%)
Jun 15, 2012
5.879
5.908
5.870
5.887
3,449,733
+0.01(+0.14%)
Jun 14, 2012
5.849
5.883
5.832
5.879
2,293,702
+0.04(+0.65%)
Jun 13, 2012
5.832
5.866
5.819
5.841
3,286,051
-0.04(-0.72%)
Jun 12, 2012
5.963
5.980
5.832
5.883
3,883,936
-0.09(-1.56%)
Jun 11, 2012
6.027
6.048
5.976
5.976
2,234,057
-0.01(-0.14%)
Jun 08, 2012
5.875
5.989
5.875
5.985
2,038,097
+0.13(+2.24%)
Jun 07, 2012
5.904
5.917
5.845
5.853
1,918,989
-0.03(-0.50%)
Jun 06, 2012
5.883
5.904
5.858
5.883
2,014,668
+0.04(+0.65%)
Jun 05, 2012
5.739
5.845
5.739
5.845
2,265,316
+0.08(+1.39%)
Jun 04, 2012
5.760
5.786
5.733
5.764
1,922,944
+0.03(+0.44%)
Jun 01, 2012
5.798
5.807
5.739
5.739
2,249,153
-0.09(-1.53%)
May 31, 2012
5.824
5.841
5.798
5.828
2,198,533
+0.02(+0.29%)
May 30, 2012
5.841
5.849
5.807
5.811
1,379,353
-0.05(-0.79%)
May 29, 2012
5.849
5.862
5.803
5.858
1,403,150
+0.03(+0.51%)
May 25, 2012
5.828
5.841
5.803
5.828
1,303,031
+0.00(+0.07%)
May 24, 2012
5.798
5.824
5.773
5.824
1,230,738
+0.04(+0.73%)
May 23, 2012
5.731
5.796
5.726
5.781
1,566,339
+0.03(+0.44%)
May 22, 2012
5.777
5.819
5.743
5.756
1,593,326
-0.03(-0.44%)
May 21, 2012
5.671
5.781
5.650
5.781
1,892,878
+0.13(+2.32%)
May 18, 2012
5.667
5.756
5.642
5.650
2,002,283
-0.03(-0.45%)
May 17, 2012
5.828
5.828
5.671
5.676
2,271,292
-0.14(-2.40%)
May 16, 2012
5.811
5.836
5.800
5.815
1,955,238
+0.02(+0.37%)
May 15, 2012
5.807
5.815
5.781
5.794
3,213,092
-0.05(-0.80%)
May 14, 2012
5.862
5.866
5.807
5.841
2,995,305
-0.03(-0.58%)
May 11, 2012
5.870
5.883
5.862
5.875
1,891,153
-0.01(-0.14%)
May 10, 2012
5.853
5.904
5.841
5.883
2,316,933
+0.04(+0.72%)
May 09, 2012
5.811
5.875
5.811
5.841
2,119,905
-0.00(-0.07%)
May 08, 2012
5.815
5.866
5.815
5.845
1,588,258
+0.03(+0.51%)
May 07, 2012
5.819
5.828
5.798
5.815
1,441,807
-0.01(-0.22%)
May 04, 2012
5.824
5.853
5.817
5.828
1,631,650
+0.00(+0.00%)
May 03, 2012
5.819
5.853
5.807
5.828
1,814,120
+0.01(+0.15%)
May 02, 2012
5.811
5.819
5.794
5.819
1,743,448
+0.01(+0.22%)
May 01, 2012
5.824
5.841
5.807
5.807
2,235,264
-0.00(-0.07%)
Apr 30, 2012
5.824
5.836
5.798
5.811
2,472,988
-0.01(-0.22%)
Apr 27, 2012
5.794
5.836
5.773
5.824
1,616,131
+0.04(+0.73%)
Apr 26, 2012
5.752
5.807
5.743
5.781
2,399,795
+0.08(+1.49%)
Apr 25, 2012
5.684
5.697
5.667
5.697
1,605,962
+0.02(+0.37%)
Apr 24, 2012
5.650
5.680
5.629
5.676
1,220,351
+0.06(+1.13%)
Apr 23, 2012
5.608
5.629
5.574
5.612
1,368,654
-0.02(-0.38%)
Apr 20, 2012
5.633
5.663
5.612
5.633
1,588,404
+0.04(+0.76%)
Apr 19, 2012
5.604
5.604
5.544
5.591
1,337,686
+0.00(+0.08%)
Apr 18, 2012
5.599
5.608
5.578
5.587
1,209,197
-0.02(-0.30%)
Apr 17, 2012
5.566
5.625
5.553
5.604
1,227,298
+0.05(+0.91%)
Apr 16, 2012
5.553
5.587
5.549
5.553
1,029,401
+0.00(+0.08%)
Apr 13, 2012
5.557
5.587
5.544
5.549
1,014,357
-0.01(-0.23%)
Apr 12, 2012
5.498
5.561
5.481
5.561
1,271,363
+0.06(+1.15%)
Apr 11, 2012
5.464
5.506
5.451
5.498
1,252,464
+0.06(+1.01%)
Apr 10, 2012
5.489
5.515
5.434
5.443
2,643,319
-0.03(-0.62%)
Apr 09, 2012
5.434
5.485
5.434
5.477
1,686,581
-0.02(-0.38%)
Apr 05, 2012
5.511
5.536
5.489
5.498
1,415,900
-0.03(-0.61%)
Apr 04, 2012
5.561
5.582
5.515
5.532
1,506,010
-0.06(-0.98%)
Apr 03, 2012
5.599
5.625
5.587
5.587
1,484,249
-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
.