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 (%)
Sep 30, 2008
3.154
3.451
3.098
3.451
2,976,298
+0.42(+13.71%)
Sep 29, 2008
3.274
3.277
2.861
3.035
4,032,914
-0.37(-10.92%)
Sep 26, 2008
3.265
3.419
3.217
3.406
0
-0.18(-4.93%)
Sep 25, 2008
3.561
3.621
3.510
3.583
2,035,205
+0.08(+2.34%)
Sep 24, 2008
3.507
3.649
3.454
3.501
1,919,838
-0.00(-0.09%)
Sep 23, 2008
3.485
3.659
3.460
3.504
2,602,434
-0.06(-1.59%)
Sep 22, 2008
3.854
3.876
3.504
3.561
4,377,799
-0.32(-8.20%)
Sep 19, 2008
3.974
4.160
3.766
3.879
0
+0.30(+8.27%)
Sep 18, 2008
3.558
3.750
3.277
3.583
3,893,032
+0.10(+2.99%)
Sep 17, 2008
4.037
4.043
3.441
3.479
4,492,610
-0.52(-12.93%)
Sep 16, 2008
3.844
4.002
3.781
3.996
2,729,767
+0.10(+2.59%)
Sep 15, 2008
4.049
4.097
3.781
3.895
3,099,348
-0.25(-6.08%)
Sep 12, 2008
3.923
4.147
3.885
4.147
2,881,346
+0.17(+4.28%)
Sep 11, 2008
3.769
3.980
3.633
3.977
2,971,827
+0.15(+4.04%)
Sep 10, 2008
3.942
4.049
3.797
3.822
3,021,964
-0.14(-3.58%)
Sep 09, 2008
4.018
4.160
3.914
3.964
5,268,574
-0.09(-2.18%)
Sep 08, 2008
4.065
4.207
3.879
4.052
8,820,593
+0.43(+12.02%)
Sep 05, 2008
3.498
3.633
3.469
3.618
0
+0.06(+1.59%)
Sep 04, 2008
3.542
3.614
3.498
3.561
1,464,023
-0.02(-0.62%)
Sep 03, 2008
3.599
3.636
3.491
3.583
2,927,129
-0.03(-0.96%)
Sep 02, 2008
3.747
3.807
3.599
3.618
1,486,478
-0.08(-2.21%)
Aug 29, 2008
3.712
3.734
3.681
3.699
0
-0.02(-0.51%)
Aug 28, 2008
3.703
3.753
3.690
3.718
2,310,634
+0.04(+1.03%)
Aug 27, 2008
3.599
3.693
3.580
3.681
1,148,060
+0.08(+2.10%)
Aug 26, 2008
3.555
3.624
3.539
3.605
1,114,800
+0.05(+1.51%)
Aug 25, 2008
3.592
3.674
3.495
3.551
609,269
-0.07(-1.91%)
Aug 22, 2008
3.605
3.643
3.526
3.621
1,062,359
+0.10(+2.77%)
Aug 21, 2008
3.526
3.570
3.466
3.523
1,010,975
-0.01(-0.27%)
Aug 20, 2008
3.454
3.583
3.451
3.532
1,150,783
+0.08(+2.19%)
Aug 19, 2008
3.463
3.473
3.359
3.457
2,373,890
+0.02(+0.46%)
Aug 18, 2008
3.526
3.567
3.441
3.441
1,295,701
-0.04(-1.09%)
Aug 15, 2008
3.583
3.608
3.410
3.479
0
-0.04(-1.08%)
Aug 14, 2008
3.438
3.545
3.407
3.517
675,588
+0.04(+1.18%)
Aug 13, 2008
3.460
3.491
3.362
3.476
922,198
+0.02(+0.55%)
Aug 12, 2008
3.570
3.602
3.447
3.457
1,090,659
-0.10(-2.92%)
Aug 11, 2008
3.476
3.592
3.406
3.561
1,330,088
+0.04(+1.16%)
Aug 08, 2008
3.287
3.564
3.265
3.520
2,104,430
+0.25(+7.51%)
Aug 07, 2008
3.410
3.451
3.246
3.274
2,945,738
-0.13(-3.80%)
Aug 06, 2008
3.466
3.514
3.359
3.403
2,017,967
-0.06(-1.73%)
Aug 05, 2008
3.362
3.520
3.362
3.463
1,802,409
+0.08(+2.33%)
Aug 04, 2008
3.542
3.542
3.372
3.384
1,334,960
-0.11(-3.16%)
Aug 01, 2008
3.501
3.523
3.406
3.495
1,914,453
+0.05(+1.56%)
Jul 31, 2008
3.388
3.501
3.347
3.441
1,926,458
+0.02(+0.65%)
Jul 30, 2008
3.359
3.504
3.211
3.419
3,238,173
+0.08(+2.36%)
Jul 29, 2008
3.340
3.428
3.321
3.340
3,353,933
-0.04(-1.30%)
Jul 28, 2008
3.646
3.646
3.287
3.384
5,107,497
-0.20(-5.46%)
Jul 25, 2008
3.564
3.841
3.479
3.580
3,279,120
-0.03(-0.79%)
Jul 24, 2008
3.882
3.926
3.592
3.608
3,075,779
-0.23(-5.92%)
Jul 23, 2008
3.870
3.933
3.819
3.835
3,365,761
-0.06(-1.46%)
Jul 22, 2008
3.857
3.907
3.740
3.892
2,081,569
+0.06(+1.56%)
Jul 21, 2008
3.725
3.873
3.687
3.832
2,381,722
+0.16(+4.38%)
Jul 18, 2008
3.750
3.775
3.649
3.671
2,604,442
-0.08(-2.10%)
Jul 17, 2008
3.696
3.791
3.696
3.750
2,223,275
+0.09(+2.41%)
Jul 16, 2008
3.482
3.681
3.394
3.662
3,257,201
+0.18(+5.16%)
Jul 15, 2008
3.605
3.640
3.391
3.482
4,208,639
-0.19(-5.07%)
Jul 14, 2008
3.611
3.781
3.545
3.668
6,754,554
+0.23(+6.79%)
Jul 11, 2008
3.082
3.558
3.057
3.435
4,682,296
+0.19(+5.83%)
Jul 10, 2008
3.287
3.331
3.041
3.246
6,058,314
-0.11(-3.38%)
Jul 09, 2008
3.507
3.561
3.343
3.359
2,195,311
-0.14(-3.96%)
Jul 08, 2008
3.246
3.501
3.214
3.498
3,579,167
+0.25(+7.77%)
Jul 07, 2008
3.403
3.444
3.000
3.246
5,920,276
-0.15(-4.36%)
Jul 04, 2008
3.482
3.567
3.384
3.394
1,503,783
+0.00(+0.00%)
Jul 03, 2008
3.482
3.567
3.384
3.394
1,503,783
-0.09(-2.71%)
Jul 02, 2008
3.479
3.589
3.479
3.488
3,083,913
+0.01(+0.36%)
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
.