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, 2016
6.348
6.401
6.302
6.401
1,571,609
+0.06(+0.94%)
Jun 29, 2016
6.302
6.361
6.288
6.341
1,346,398
+0.06(+0.95%)
Jun 28, 2016
6.170
6.295
6.104
6.282
1,624,152
+0.16(+2.70%)
Jun 27, 2016
6.194
6.202
6.059
6.117
2,243,753
-0.08(-1.35%)
Jun 24, 2016
6.136
6.291
6.078
6.200
2,009,734
-0.03(-0.41%)
Jun 23, 2016
6.213
6.242
6.200
6.226
907,804
+0.01(+0.21%)
Jun 22, 2016
6.252
6.284
6.213
6.213
765,312
-0.04(-0.62%)
Jun 21, 2016
6.297
6.323
6.246
6.252
1,035,429
-0.05(-0.72%)
Jun 20, 2016
6.310
6.336
6.291
6.297
1,348,671
+0.00(+0.00%)
Jun 17, 2016
6.284
6.355
6.265
6.297
2,502,903
+0.01(+0.10%)
Jun 16, 2016
6.239
6.297
6.213
6.291
988,819
+0.05(+0.72%)
Jun 15, 2016
6.162
6.252
6.149
6.246
1,290,450
+0.07(+1.15%)
Jun 14, 2016
6.155
6.207
6.130
6.175
1,432,732
+0.02(+0.31%)
Jun 13, 2016
6.304
6.310
6.155
6.155
1,973,196
-0.14(-2.15%)
Jun 10, 2016
6.342
6.355
6.284
6.291
758,578
-0.05(-0.81%)
Jun 09, 2016
6.323
6.361
6.291
6.342
1,113,208
-0.01(-0.10%)
Jun 08, 2016
6.349
6.374
6.336
6.349
681,769
+0.00(+0.00%)
Jun 07, 2016
6.387
6.400
6.342
6.349
1,672,185
-0.03(-0.40%)
Jun 06, 2016
6.374
6.390
6.342
6.374
1,428,084
+0.05(+0.71%)
Jun 03, 2016
6.342
6.400
6.310
6.329
850,540
+0.02(+0.31%)
Jun 02, 2016
6.284
6.323
6.278
6.310
721,426
+0.03(+0.51%)
Jun 01, 2016
6.226
6.278
6.181
6.278
1,113,075
+0.06(+0.93%)
May 31, 2016
6.194
6.220
6.149
6.220
2,311,973
+0.03(+0.52%)
May 27, 2016
6.233
6.188
6.188
6.188
1,348,713
-0.05(-0.83%)
May 26, 2016
6.265
6.271
6.220
6.239
905,593
+0.01(+0.10%)
May 25, 2016
6.258
6.271
6.200
6.233
646,748
+0.00(+0.00%)
May 24, 2016
6.207
6.258
6.194
6.233
1,303,556
+0.04(+0.62%)
May 23, 2016
6.239
6.258
6.168
6.194
897,110
-0.01(-0.21%)
May 20, 2016
6.226
6.265
6.168
6.207
1,706,876
-0.02(-0.31%)
May 19, 2016
6.213
6.246
6.149
6.226
1,086,074
-0.02(-0.31%)
May 18, 2016
6.374
6.387
6.220
6.246
1,172,535
-0.13(-2.02%)
May 17, 2016
6.400
6.452
6.355
6.374
1,533,602
-0.04(-0.60%)
May 16, 2016
6.400
6.439
6.387
6.413
1,081,722
+0.03(+0.40%)
May 13, 2016
6.381
6.407
6.316
6.387
1,094,027
+0.01(+0.10%)
May 12, 2016
6.432
6.458
6.337
6.381
1,875,236
-0.04(-0.60%)
May 11, 2016
6.329
6.426
6.316
6.419
5,202,676
+0.16(+2.57%)
May 10, 2016
6.239
6.284
6.226
6.258
1,123,000
+0.03(+0.41%)
May 09, 2016
6.271
6.329
6.233
6.233
2,496,282
-0.03(-0.41%)
May 06, 2016
6.194
6.291
6.194
6.258
1,463,771
+0.05(+0.83%)
May 05, 2016
6.123
6.252
6.117
6.207
1,266,821
+0.08(+1.37%)
May 04, 2016
6.065
6.149
6.059
6.123
1,533,366
+0.03(+0.53%)
May 03, 2016
6.188
6.194
6.091
6.091
1,008,560
-0.10(-1.66%)
May 02, 2016
6.258
6.304
6.181
6.194
1,639,591
-0.06(-1.03%)
Apr 29, 2016
6.252
6.278
6.213
6.258
1,275,161
+0.00(+0.00%)
Apr 28, 2016
6.278
6.342
6.246
6.258
1,163,887
-0.03(-0.51%)
Apr 27, 2016
6.297
6.329
6.246
6.291
824,741
-0.02(-0.31%)
Apr 26, 2016
6.342
6.355
6.252
6.310
784,761
-0.03(-0.41%)
Apr 25, 2016
6.271
6.336
6.258
6.336
1,109,269
+0.05(+0.82%)
Apr 22, 2016
6.284
6.297
6.252
6.284
948,145
+0.01(+0.21%)
Apr 21, 2016
6.368
6.380
6.220
6.271
1,022,855
-0.10(-1.52%)
Apr 20, 2016
6.400
6.407
6.368
6.368
973,384
-0.02(-0.30%)
Apr 19, 2016
6.329
6.390
6.323
6.387
989,550
+0.05(+0.81%)
Apr 18, 2016
6.336
6.387
6.297
6.336
1,311,420
+0.00(+0.00%)
Apr 15, 2016
6.323
6.361
6.297
6.336
630,674
+0.02(+0.31%)
Apr 14, 2016
6.316
6.342
6.284
6.316
851,549
-0.01(-0.20%)
Apr 13, 2016
6.323
6.329
6.278
6.329
1,543,815
+0.04(+0.61%)
Apr 12, 2016
6.310
6.349
6.284
6.291
1,192,034
-0.03(-0.51%)
Apr 11, 2016
6.252
6.368
6.239
6.323
3,731,518
+0.01(+0.20%)
Apr 08, 2016
6.355
6.371
6.291
6.310
1,647,613
-0.01(-0.20%)
Apr 07, 2016
6.336
6.381
6.323
6.323
1,590,894
-0.03(-0.41%)
Apr 06, 2016
6.342
6.381
6.315
6.349
1,090,090
+0.01(+0.10%)
Apr 05, 2016
6.297
6.387
6.297
6.342
1,327,219
+0.03(+0.41%)
Apr 04, 2016
6.342
6.368
6.297
6.316
1,321,905
-0.03(-0.41%)
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
.