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 (%)
Jul 29, 2005
2.556
2.568
2.524
2.534
369,387
-0.03(-1.11%)
Jul 28, 2005
2.568
2.609
2.527
2.562
542,339
-0.01(-0.25%)
Jul 27, 2005
2.669
2.675
2.556
2.568
779,394
-0.09(-3.44%)
Jul 26, 2005
2.606
2.663
2.587
2.660
1,082,139
+0.06(+2.30%)
Jul 25, 2005
2.477
2.820
2.464
2.600
2,255,038
+0.10(+4.17%)
Jul 22, 2005
2.524
2.537
2.448
2.496
1,145,290
-0.03(-1.37%)
Jul 21, 2005
2.641
2.641
2.527
2.530
560,427
-0.09(-3.25%)
Jul 20, 2005
2.559
2.628
2.559
2.615
342,730
+0.04(+1.72%)
Jul 19, 2005
2.552
2.581
2.537
2.571
273,232
+0.03(+1.12%)
Jul 18, 2005
2.524
2.562
2.524
2.543
237,372
-0.01(-0.49%)
Jul 15, 2005
2.565
2.568
2.527
2.556
304,966
-0.01(-0.25%)
Jul 14, 2005
2.552
2.584
2.524
2.562
260,855
+0.01(+0.37%)
Jul 13, 2005
2.546
2.565
2.527
2.552
337,652
+0.01(+0.37%)
Jul 12, 2005
2.524
2.568
2.521
2.543
729,888
-0.01(-0.37%)
Jul 11, 2005
2.590
2.600
2.546
2.552
505,209
-0.04(-1.46%)
Jul 08, 2005
2.619
2.619
2.568
2.590
321,151
-0.03(-1.08%)
Jul 07, 2005
2.584
2.631
2.584
2.619
301,475
+0.02(+0.73%)
Jul 06, 2005
2.641
2.641
2.587
2.600
471,888
-0.01(-0.36%)
Jul 05, 2005
2.644
2.660
2.587
2.609
355,424
-0.03(-1.31%)
Jul 01, 2005
2.656
2.666
2.619
2.644
317,342
+0.03(+1.33%)
Jun 30, 2005
2.619
2.647
2.609
2.609
453,483
-0.02(-0.60%)
Jun 29, 2005
2.641
2.653
2.587
2.625
439,519
-0.02(-0.60%)
Jun 28, 2005
2.647
2.647
2.612
2.641
1,324,906
-0.01(-0.24%)
Jun 27, 2005
2.609
2.666
2.609
2.647
682,921
+0.04(+1.70%)
Jun 24, 2005
2.634
2.685
2.584
2.603
2,933,835
-0.04(-1.67%)
Jun 23, 2005
2.719
2.719
2.609
2.647
590,892
-0.07(-2.67%)
Jun 22, 2005
2.789
2.795
2.587
2.719
1,110,700
+0.02(+0.70%)
Jun 21, 2005
2.638
2.716
2.638
2.701
459,829
+0.02(+0.71%)
Jun 20, 2005
2.697
2.707
2.559
2.682
1,330,301
-0.05(-1.73%)
Jun 17, 2005
2.757
2.794
2.694
2.729
1,733,644
-0.14(-4.94%)
Jun 16, 2005
2.874
2.915
2.855
2.871
511,239
+0.00(+0.00%)
Jun 15, 2005
2.918
2.959
2.868
2.871
435,077
-0.04(-1.51%)
Jun 14, 2005
2.893
2.962
2.893
2.915
497,911
+0.02(+0.76%)
Jun 13, 2005
2.849
2.905
2.842
2.893
359,866
+0.02(+0.55%)
Jun 10, 2005
2.896
2.909
2.868
2.877
279,896
-0.01(-0.44%)
Jun 09, 2005
2.827
2.890
2.798
2.890
400,169
+0.06(+2.23%)
Jun 08, 2005
2.852
2.874
2.814
2.827
601,999
+0.00(+0.00%)
Jun 07, 2005
2.886
2.912
2.827
2.827
295,763
-0.06(-2.07%)
Jun 06, 2005
2.899
2.915
2.854
2.886
357,962
+0.01(+0.44%)
Jun 03, 2005
2.931
2.946
2.817
2.874
550,589
-0.07(-2.46%)
Jun 02, 2005
2.946
2.962
2.915
2.946
370,656
-0.03(-0.95%)
Jun 01, 2005
2.990
3.006
2.937
2.975
678,161
+0.01(+0.21%)
May 31, 2005
2.852
2.968
2.839
2.968
796,530
+0.12(+4.09%)
May 27, 2005
2.874
2.874
2.805
2.852
290,368
+0.01(+0.33%)
May 26, 2005
2.827
2.877
2.827
2.842
341,460
+0.05(+1.69%)
May 25, 2005
2.855
2.864
2.719
2.795
654,361
-0.06(-2.10%)
May 24, 2005
2.868
2.905
2.820
2.855
338,922
+0.02(+0.56%)
May 23, 2005
2.792
2.852
2.776
2.839
390,966
+0.06(+2.27%)
May 20, 2005
2.833
2.836
2.694
2.776
363,674
-0.03(-1.23%)
May 19, 2005
2.647
2.836
2.647
2.811
836,833
+0.19(+7.08%)
May 18, 2005
2.552
2.625
2.541
2.625
263,077
+0.09(+3.74%)
May 17, 2005
2.505
2.552
2.505
2.530
330,988
+0.02(+0.63%)
May 16, 2005
2.458
2.534
2.458
2.515
212,937
+0.05(+2.05%)
May 13, 2005
2.439
2.584
2.420
2.464
223,092
+0.01(+0.51%)
May 12, 2005
2.543
2.631
2.448
2.452
376,051
-0.11(-4.42%)
May 11, 2005
2.581
2.600
2.508
2.565
445,232
+0.01(+0.25%)
May 10, 2005
2.521
2.581
2.477
2.559
380,176
+0.01(+0.50%)
May 09, 2005
2.565
2.568
2.502
2.546
369,387
-0.01(-0.25%)
May 06, 2005
2.571
2.625
2.537
2.552
334,162
+0.01(+0.50%)
May 05, 2005
2.521
2.540
2.486
2.540
226,900
+0.03(+1.13%)
May 04, 2005
2.448
2.521
2.442
2.511
346,538
+0.03(+1.27%)
May 03, 2005
2.515
2.515
2.467
2.480
244,988
-0.01(-0.51%)
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
.