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, 2019
6.085
6.134
6.060
6.085
494,239
-0.02(-0.27%)
Sep 27, 2019
6.201
6.229
6.060
6.101
601,083
-0.09(-1.47%)
Sep 26, 2019
6.209
6.241
6.176
6.192
800,628
-0.03(-0.52%)
Sep 25, 2019
6.013
6.257
6.013
6.225
1,051,887
+0.20(+3.38%)
Sep 24, 2019
6.111
6.160
6.013
6.021
1,151,996
-0.11(-1.73%)
Sep 23, 2019
6.078
6.160
6.078
6.127
646,152
+0.01(+0.13%)
Sep 20, 2019
6.184
6.200
6.046
6.119
2,283,965
-0.04(-0.66%)
Sep 19, 2019
6.103
6.200
6.103
6.160
512,503
+0.05(+0.80%)
Sep 18, 2019
6.070
6.127
6.062
6.111
658,977
+0.03(+0.54%)
Sep 17, 2019
6.151
6.151
6.046
6.078
595,524
-0.07(-1.19%)
Sep 16, 2019
6.119
6.176
6.070
6.151
682,084
+0.01(+0.13%)
Sep 13, 2019
6.029
6.200
6.013
6.143
839,626
+0.11(+1.75%)
Sep 12, 2019
6.037
6.119
6.005
6.037
580,427
+0.00(+0.00%)
Sep 11, 2019
5.948
6.070
5.940
6.037
706,981
+0.10(+1.65%)
Sep 10, 2019
5.891
6.050
5.891
5.940
798,942
+0.05(+0.83%)
Sep 09, 2019
5.809
5.915
5.793
5.891
908,957
+0.10(+1.69%)
Sep 06, 2019
5.817
5.826
5.760
5.793
738,861
-0.04(-0.70%)
Sep 05, 2019
5.785
5.874
5.781
5.834
678,732
+0.07(+1.27%)
Sep 04, 2019
5.793
5.817
5.703
5.760
609,509
-0.02(-0.28%)
Sep 03, 2019
5.850
5.874
5.769
5.777
1,048,676
-0.15(-2.48%)
Aug 30, 2019
5.915
5.940
5.822
5.923
1,717,914
+0.03(+0.55%)
Aug 29, 2019
5.907
5.907
5.720
5.891
2,282,253
+0.02(+0.28%)
Aug 28, 2019
6.062
6.070
5.858
5.874
1,251,281
-0.20(-3.35%)
Aug 27, 2019
6.323
6.323
6.054
6.078
882,889
-0.20(-3.24%)
Aug 26, 2019
6.331
6.400
6.225
6.282
1,173,502
-0.02(-0.26%)
Aug 23, 2019
6.404
6.420
6.282
6.298
782,432
-0.14(-2.15%)
Aug 22, 2019
6.445
6.461
6.388
6.437
378,726
-0.02(-0.25%)
Aug 21, 2019
6.477
6.506
6.433
6.453
769,115
-0.01(-0.13%)
Aug 20, 2019
6.469
6.518
6.445
6.461
515,964
-0.02(-0.38%)
Aug 19, 2019
6.567
6.567
6.477
6.486
703,048
-0.04(-0.62%)
Aug 16, 2019
6.510
6.559
6.502
6.526
470,072
+0.02(+0.25%)
Aug 15, 2019
6.543
6.575
6.510
6.510
546,866
+0.00(+0.00%)
Aug 14, 2019
6.632
6.649
6.510
6.510
1,003,673
-0.16(-2.44%)
Aug 13, 2019
6.657
6.714
6.632
6.673
768,557
-0.01(-0.12%)
Aug 12, 2019
6.681
6.730
6.616
6.681
529,550
-0.03(-0.49%)
Aug 09, 2019
6.738
6.754
6.673
6.714
1,086,077
-0.04(-0.60%)
Aug 08, 2019
6.673
6.779
6.649
6.754
823,106
+0.09(+1.34%)
Aug 07, 2019
6.640
6.697
6.583
6.665
761,178
-0.02(-0.24%)
Aug 06, 2019
6.673
6.697
6.616
6.681
710,054
+0.03(+0.49%)
Aug 05, 2019
6.787
6.811
6.596
6.649
1,784,909
-0.16(-2.39%)
Aug 02, 2019
6.738
6.836
6.708
6.811
1,447,407
+0.05(+0.72%)
Aug 01, 2019
6.860
6.913
6.730
6.763
1,415,663
-0.11(-1.54%)
Jul 31, 2019
7.015
7.023
6.868
6.868
2,044,742
-0.15(-2.09%)
Jul 30, 2019
6.974
7.064
6.942
7.015
13,546,829
-0.27(-3.69%)
Jul 29, 2019
7.219
7.292
7.203
7.284
826,648
+0.07(+1.02%)
Jul 26, 2019
7.186
7.227
7.162
7.211
737,388
+0.04(+0.57%)
Jul 25, 2019
7.333
7.414
7.031
7.170
1,742,043
-0.28(-3.72%)
Jul 24, 2019
7.365
7.455
7.341
7.447
963,827
+0.05(+0.66%)
Jul 23, 2019
7.414
7.537
7.374
7.398
1,402,362
-0.02(-0.22%)
Jul 22, 2019
7.365
7.471
7.341
7.414
1,153,341
+0.06(+0.78%)
Jul 19, 2019
7.300
7.365
7.292
7.357
944,932
+0.04(+0.56%)
Jul 18, 2019
7.268
7.317
7.247
7.317
1,051,523
+0.05(+0.67%)
Jul 17, 2019
7.219
7.276
7.203
7.268
589,392
+0.05(+0.68%)
Jul 16, 2019
7.203
7.235
7.162
7.219
842,130
+0.03(+0.45%)
Jul 15, 2019
7.170
7.219
7.154
7.186
1,420,485
+0.03(+0.46%)
Jul 12, 2019
6.950
7.170
6.930
7.154
1,227,958
+0.20(+2.93%)
Jul 11, 2019
6.950
7.003
6.926
6.950
440,903
+0.01(+0.12%)
Jul 10, 2019
6.917
6.966
6.901
6.942
1,242,422
+0.06(+0.83%)
Jul 09, 2019
6.966
6.966
6.885
6.885
1,031,418
-0.09(-1.29%)
Jul 08, 2019
6.868
7.015
6.868
6.974
1,186,861
+0.10(+1.42%)
Jul 05, 2019
6.844
6.901
6.803
6.877
878,042
+0.02(+0.24%)
Jul 03, 2019
6.787
6.877
6.754
6.860
386,490
+0.10(+1.45%)
Jul 02, 2019
6.836
6.844
6.750
6.763
479,171
-0.07(-0.95%)
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
.