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, 2015
6.058
6.088
5.916
6.027
3,026,556
-0.02(-0.40%)
Sep 29, 2015
6.125
6.152
6.015
6.052
2,518,599
-0.07(-1.19%)
Sep 28, 2015
6.235
6.235
6.107
6.125
3,439,050
-0.13(-2.05%)
Sep 25, 2015
6.306
6.324
6.247
6.253
2,100,959
-0.04(-0.57%)
Sep 24, 2015
6.295
6.318
6.265
6.289
1,571,276
-0.02(-0.28%)
Sep 23, 2015
6.295
6.324
6.265
6.306
1,471,382
+0.04(+0.66%)
Sep 22, 2015
6.271
6.318
6.247
6.265
1,592,415
-0.04(-0.66%)
Sep 21, 2015
6.188
6.312
6.188
6.306
1,722,924
+0.12(+1.92%)
Sep 18, 2015
6.164
6.235
6.164
6.188
5,041,883
-0.02(-0.29%)
Sep 17, 2015
6.116
6.283
6.092
6.205
2,438,241
+0.08(+1.36%)
Sep 16, 2015
6.086
6.122
6.081
6.122
1,620,586
+0.04(+0.59%)
Sep 15, 2015
6.098
6.098
6.030
6.086
1,568,229
+0.00(+0.00%)
Sep 14, 2015
6.128
6.140
6.051
6.086
1,595,065
-0.04(-0.58%)
Sep 11, 2015
6.045
6.122
6.045
6.122
1,097,916
+0.07(+1.08%)
Sep 10, 2015
6.003
6.081
6.003
6.057
1,717,141
-0.03(-0.49%)
Sep 09, 2015
6.152
6.170
6.086
6.086
1,209,060
-0.04(-0.58%)
Sep 08, 2015
6.140
6.170
6.104
6.122
1,079,376
+0.02(+0.29%)
Sep 04, 2015
6.122
6.104
6.104
6.104
921,125
-0.05(-0.77%)
Sep 03, 2015
6.170
6.199
6.146
6.152
863,704
-0.01(-0.10%)
Sep 02, 2015
6.158
6.208
6.128
6.158
1,870,419
+0.00(+0.00%)
Sep 01, 2015
6.146
6.182
6.128
6.158
1,761,581
-0.04(-0.58%)
Aug 31, 2015
6.193
6.220
6.170
6.193
1,117,491
-0.03(-0.48%)
Aug 28, 2015
6.253
6.289
6.199
6.223
1,156,365
-0.03(-0.48%)
Aug 27, 2015
6.205
6.295
6.155
6.253
1,252,990
+0.07(+1.15%)
Aug 26, 2015
6.164
6.211
6.122
6.182
1,852,041
+0.08(+1.36%)
Aug 25, 2015
6.265
6.271
6.098
6.098
1,963,310
-0.09(-1.44%)
Aug 24, 2015
6.241
6.312
5.944
6.188
4,127,292
-0.17(-2.71%)
Aug 21, 2015
6.419
6.491
6.324
6.360
2,699,607
-0.10(-1.56%)
Aug 20, 2015
6.419
6.514
6.401
6.461
1,924,922
+0.05(+0.74%)
Aug 19, 2015
6.449
6.461
6.413
6.413
2,252,836
-0.04(-0.55%)
Aug 18, 2015
6.431
6.485
6.419
6.449
1,198,527
+0.00(+0.00%)
Aug 17, 2015
6.425
6.449
6.419
6.449
1,888,037
+0.02(+0.37%)
Aug 14, 2015
6.425
6.461
6.406
6.425
1,532,408
-0.02(-0.28%)
Aug 13, 2015
6.479
6.491
6.434
6.443
1,217,008
-0.04(-0.55%)
Aug 12, 2015
6.443
6.485
6.429
6.479
2,053,222
+0.01(+0.18%)
Aug 11, 2015
6.396
6.485
6.377
6.467
1,298,451
+0.05(+0.83%)
Aug 10, 2015
6.491
6.508
6.384
6.413
3,221,319
-0.08(-1.19%)
Aug 07, 2015
6.497
6.526
6.479
6.491
2,189,841
-0.02(-0.37%)
Aug 06, 2015
6.526
6.550
6.449
6.514
2,289,888
-0.01(-0.18%)
Aug 05, 2015
6.538
6.562
6.503
6.526
1,878,905
-0.01(-0.18%)
Aug 04, 2015
6.568
6.598
6.526
6.538
2,067,968
-0.02(-0.36%)
Aug 03, 2015
6.574
6.663
6.538
6.562
3,122,729
-0.02(-0.27%)
Jul 31, 2015
6.615
6.663
6.574
6.580
3,139,050
-0.03(-0.45%)
Jul 30, 2015
6.717
6.717
6.568
6.610
5,900,768
-0.18(-2.63%)
Jul 29, 2015
6.782
6.824
6.749
6.788
1,618,368
+0.01(+0.09%)
Jul 28, 2015
6.722
6.815
6.717
6.782
1,592,474
+0.05(+0.79%)
Jul 27, 2015
6.675
6.740
6.675
6.728
2,374,615
+0.04(+0.62%)
Jul 24, 2015
6.764
6.809
6.687
6.687
1,521,531
-0.10(-1.40%)
Jul 23, 2015
6.835
6.841
6.770
6.782
1,709,520
-0.05(-0.70%)
Jul 22, 2015
6.835
6.853
6.796
6.829
1,321,819
-0.01(-0.09%)
Jul 21, 2015
6.853
6.883
6.826
6.835
1,192,751
-0.03(-0.43%)
Jul 20, 2015
6.895
6.895
6.835
6.865
1,071,960
-0.01(-0.17%)
Jul 17, 2015
6.895
6.895
6.841
6.877
1,417,287
-0.01(-0.17%)
Jul 16, 2015
6.901
6.942
6.871
6.889
1,057,678
+0.01(+0.09%)
Jul 15, 2015
6.871
6.901
6.829
6.883
1,225,326
+0.01(+0.09%)
Jul 14, 2015
6.871
6.913
6.865
6.877
1,090,251
+0.01(+0.17%)
Jul 13, 2015
6.865
6.877
6.806
6.865
1,284,976
+0.01(+0.17%)
Jul 10, 2015
6.853
6.901
6.835
6.853
1,449,019
+0.01(+0.09%)
Jul 09, 2015
6.954
6.960
6.841
6.847
1,656,737
-0.08(-1.20%)
Jul 08, 2015
6.925
6.983
6.889
6.930
2,063,488
-0.02(-0.26%)
Jul 07, 2015
6.835
6.954
6.835
6.948
2,298,100
+0.18(+2.72%)
Jul 06, 2015
6.657
6.764
6.645
6.764
1,352,086
+0.08(+1.16%)
Jul 02, 2015
6.722
6.687
6.687
6.687
2,261,174
-0.01(-0.18%)
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
.