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, 2013
5.830
5.875
5.771
5.820
2,187,975
-0.04(-0.68%)
Sep 27, 2013
5.880
5.914
5.860
5.860
1,603,147
-0.03(-0.59%)
Sep 26, 2013
5.919
5.924
5.850
5.894
2,028,709
+0.00(+0.08%)
Sep 25, 2013
5.832
5.943
5.816
5.890
3,854,253
+0.05(+0.82%)
Sep 24, 2013
5.827
5.909
5.774
5.841
2,851,180
+0.00(+0.00%)
Sep 23, 2013
5.808
5.890
5.788
5.841
2,524,466
+0.02(+0.33%)
Sep 20, 2013
5.991
5.991
5.812
5.822
5,878,569
-0.18(-2.97%)
Sep 19, 2013
5.991
6.034
5.904
6.000
28,453,496
+0.03(+0.48%)
Sep 18, 2013
5.851
6.000
5.798
5.971
3,188,575
+0.11(+1.89%)
Sep 17, 2013
5.817
5.899
5.817
5.861
1,555,869
+0.04(+0.66%)
Sep 16, 2013
5.827
5.870
5.788
5.822
2,630,949
+0.08(+1.34%)
Sep 13, 2013
5.764
5.856
5.726
5.745
3,056,553
-0.01(-0.17%)
Sep 12, 2013
5.779
5.779
5.697
5.755
8,156,431
+0.13(+2.40%)
Sep 11, 2013
5.624
5.641
5.600
5.620
1,161,112
+0.00(+0.09%)
Sep 10, 2013
5.673
5.673
5.576
5.615
1,193,725
-0.05(-0.85%)
Sep 09, 2013
5.629
5.697
5.605
5.663
831,456
+0.05(+0.94%)
Sep 06, 2013
5.658
5.711
5.605
5.610
1,459,082
-0.01(-0.17%)
Sep 05, 2013
5.663
5.677
5.591
5.620
1,193,554
-0.06(-1.02%)
Sep 04, 2013
5.644
5.740
5.644
5.677
2,328,469
+0.02(+0.43%)
Sep 03, 2013
5.677
5.697
5.567
5.653
1,689,483
-0.00(-0.09%)
Aug 30, 2013
5.726
5.764
5.649
5.658
1,249,643
-0.07(-1.26%)
Aug 29, 2013
5.663
5.749
5.658
5.730
1,064,589
+0.06(+1.11%)
Aug 28, 2013
5.687
5.716
5.663
5.668
1,277,303
-0.03(-0.59%)
Aug 27, 2013
5.581
5.747
5.581
5.702
1,342,825
+0.09(+1.55%)
Aug 26, 2013
5.702
5.754
5.610
5.615
2,238,329
-0.06(-1.10%)
Aug 23, 2013
5.567
5.721
5.562
5.677
1,056,472
+0.12(+2.08%)
Aug 22, 2013
5.504
5.567
5.470
5.562
682,191
+0.08(+1.50%)
Aug 21, 2013
5.494
5.530
5.461
5.480
863,039
-0.04(-0.79%)
Aug 20, 2013
5.422
5.571
5.417
5.523
1,301,840
+0.10(+1.87%)
Aug 19, 2013
5.649
5.653
5.408
5.422
2,856,954
-0.22(-3.93%)
Aug 16, 2013
5.687
5.706
5.629
5.644
1,321,002
-0.05(-0.93%)
Aug 15, 2013
5.663
5.716
5.644
5.697
1,390,124
-0.02(-0.42%)
Aug 14, 2013
5.711
5.755
5.711
5.721
538,396
-0.00(-0.08%)
Aug 13, 2013
5.759
5.764
5.697
5.726
1,036,868
-0.04(-0.75%)
Aug 12, 2013
5.755
5.812
5.731
5.769
1,422,048
+0.01(+0.25%)
Aug 09, 2013
5.697
5.774
5.687
5.755
1,280,421
+0.06(+1.02%)
Aug 08, 2013
5.716
5.779
5.687
5.697
1,777,256
-0.01(-0.17%)
Aug 07, 2013
5.687
5.711
5.644
5.706
1,252,110
+0.02(+0.34%)
Aug 06, 2013
5.682
5.726
5.682
5.687
1,455,099
-0.02(-0.42%)
Aug 05, 2013
5.783
5.788
5.706
5.711
1,307,853
-0.08(-1.33%)
Aug 02, 2013
5.730
5.817
5.730
5.788
1,537,152
+0.08(+1.35%)
Aug 01, 2013
5.697
5.730
5.649
5.711
2,909,824
+0.01(+0.25%)
Jul 31, 2013
5.702
5.735
5.591
5.697
2,491,569
-0.03(-0.51%)
Jul 30, 2013
5.783
5.822
5.716
5.726
1,952,039
-0.03(-0.59%)
Jul 29, 2013
5.783
5.828
5.759
5.759
1,718,309
-0.04(-0.67%)
Jul 26, 2013
5.711
5.815
5.706
5.798
2,085,929
+0.07(+1.18%)
Jul 25, 2013
5.730
5.837
5.702
5.730
3,940,985
+0.23(+4.12%)
Jul 24, 2013
5.533
5.567
5.403
5.504
7,243,546
-0.13(-2.23%)
Jul 23, 2013
5.663
5.687
5.605
5.629
2,606,872
-0.04(-0.68%)
Jul 22, 2013
5.687
5.702
5.641
5.668
1,380,758
+0.01(+0.17%)
Jul 19, 2013
5.706
5.716
5.649
5.658
1,345,632
-0.04(-0.68%)
Jul 18, 2013
5.740
5.759
5.692
5.697
1,747,019
-0.04(-0.76%)
Jul 17, 2013
5.692
5.783
5.692
5.740
1,695,975
+0.04(+0.68%)
Jul 16, 2013
5.764
5.779
5.702
5.702
1,499,762
-0.06(-1.09%)
Jul 15, 2013
5.697
5.774
5.696
5.764
876,107
+0.05(+0.93%)
Jul 12, 2013
5.755
5.764
5.678
5.711
1,071,919
-0.04(-0.67%)
Jul 11, 2013
5.644
5.755
5.639
5.750
1,524,655
+0.17(+3.11%)
Jul 10, 2013
5.600
5.605
5.552
5.576
1,765,894
-0.01(-0.26%)
Jul 09, 2013
5.509
5.596
5.506
5.591
2,086,894
+0.09(+1.67%)
Jul 08, 2013
5.441
5.571
5.379
5.499
1,634,793
+0.03(+0.53%)
Jul 05, 2013
5.783
5.783
5.340
5.470
5,395,148
-0.30(-5.26%)
Jul 03, 2013
5.783
5.808
5.735
5.774
1,053,436
-0.03(-0.58%)
Jul 02, 2013
5.861
5.914
5.793
5.808
1,556,772
-0.07(-1.15%)
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
.