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 (%)
May 29, 2015
6.852
6.878
6.829
6.846
721,214
+0.00(+0.00%)
May 28, 2015
6.829
6.858
6.829
6.846
588,969
+0.00(+0.00%)
May 27, 2015
6.835
6.864
6.817
6.846
739,048
+0.01(+0.17%)
May 26, 2015
6.858
6.875
6.823
6.835
969,874
-0.03(-0.42%)
May 22, 2015
6.898
6.864
6.864
6.864
643,482
-0.02(-0.34%)
May 21, 2015
6.910
6.927
6.881
6.887
777,631
-0.01(-0.17%)
May 20, 2015
6.904
6.922
6.893
6.898
801,447
+0.01(+0.08%)
May 19, 2015
6.916
6.916
6.881
6.893
915,258
-0.01(-0.17%)
May 18, 2015
6.881
6.910
6.858
6.904
752,642
+0.02(+0.25%)
May 15, 2015
6.893
6.904
6.852
6.887
922,247
-0.01(-0.17%)
May 14, 2015
6.835
6.910
6.835
6.898
843,206
+0.06(+0.93%)
May 13, 2015
6.852
6.881
6.823
6.835
1,079,256
-0.02(-0.25%)
May 12, 2015
6.777
6.869
6.765
6.852
1,129,108
+0.06(+0.94%)
May 11, 2015
6.806
6.829
6.783
6.788
777,128
-0.02(-0.34%)
May 08, 2015
6.846
6.858
6.806
6.812
840,455
+0.02(+0.34%)
May 07, 2015
6.754
6.817
6.739
6.788
1,323,302
+0.02(+0.34%)
May 06, 2015
6.788
6.812
6.731
6.765
1,112,287
-0.01(-0.17%)
May 05, 2015
6.846
6.875
6.771
6.777
1,365,697
-0.07(-1.01%)
May 04, 2015
6.794
6.875
6.794
6.846
1,653,823
+0.06(+0.85%)
May 01, 2015
6.742
6.817
6.742
6.788
1,639,678
+0.05(+0.69%)
Apr 30, 2015
6.817
6.846
6.742
6.742
2,357,057
-0.05(-0.77%)
Apr 29, 2015
6.835
6.852
6.783
6.794
1,277,273
-0.06(-0.93%)
Apr 28, 2015
6.910
6.922
6.829
6.858
1,578,386
-0.05(-0.75%)
Apr 27, 2015
6.927
6.942
6.904
6.910
1,636,334
-0.02(-0.25%)
Apr 24, 2015
6.916
6.948
6.907
6.927
946,996
+0.01(+0.08%)
Apr 23, 2015
6.887
6.933
6.875
6.922
1,249,232
+0.03(+0.50%)
Apr 22, 2015
6.910
6.916
6.858
6.887
911,861
-0.02(-0.34%)
Apr 21, 2015
6.939
6.945
6.904
6.910
965,072
-0.02(-0.33%)
Apr 20, 2015
6.922
6.945
6.904
6.933
799,360
+0.04(+0.59%)
Apr 17, 2015
6.904
6.939
6.881
6.893
1,644,611
-0.03(-0.42%)
Apr 16, 2015
6.893
6.939
6.872
6.922
947,463
+0.03(+0.42%)
Apr 15, 2015
6.904
6.945
6.893
6.893
948,783
-0.01(-0.08%)
Apr 14, 2015
6.887
6.927
6.875
6.898
910,183
+0.01(+0.17%)
Apr 13, 2015
6.893
6.928
6.875
6.887
692,522
-0.01(-0.08%)
Apr 10, 2015
6.887
6.950
6.858
6.893
1,183,531
+0.05(+0.76%)
Apr 09, 2015
6.875
6.887
6.835
6.841
1,133,686
-0.03(-0.50%)
Apr 08, 2015
6.852
6.881
6.823
6.875
1,047,702
+0.02(+0.34%)
Apr 07, 2015
6.904
6.916
6.835
6.852
982,538
-0.05(-0.75%)
Apr 06, 2015
6.858
6.910
6.846
6.904
887,645
+0.07(+1.02%)
Apr 02, 2015
6.817
6.835
6.835
6.835
857,400
+0.02(+0.25%)
Apr 01, 2015
6.812
6.846
6.771
6.817
1,104,299
+0.01(+0.09%)
Mar 31, 2015
6.829
6.852
6.812
6.812
1,246,743
-0.02(-0.34%)
Mar 30, 2015
6.829
6.864
6.817
6.835
1,281,982
+0.00(+0.00%)
Mar 27, 2015
6.864
6.927
6.829
6.835
1,622,163
-0.03(-0.51%)
Mar 26, 2015
6.864
6.932
6.853
6.869
4,010,453
+0.00(+0.00%)
Mar 25, 2015
6.903
6.932
6.864
6.869
2,293,608
-0.05(-0.65%)
Mar 24, 2015
6.920
6.937
6.881
6.915
1,085,437
-0.02(-0.33%)
Mar 23, 2015
6.909
6.954
6.898
6.937
1,704,351
+0.02(+0.24%)
Mar 20, 2015
6.824
6.934
6.824
6.920
3,903,956
+0.11(+1.66%)
Mar 19, 2015
6.824
6.886
6.779
6.807
3,102,498
-0.01(-0.17%)
Mar 18, 2015
6.695
6.869
6.666
6.819
2,660,997
+0.12(+1.85%)
Mar 17, 2015
6.638
6.706
6.627
6.695
1,483,052
+0.06(+0.85%)
Mar 16, 2015
6.593
6.678
6.593
6.638
914,512
+0.05(+0.77%)
Mar 13, 2015
6.644
6.644
6.565
6.587
1,270,195
-0.04(-0.60%)
Mar 12, 2015
6.554
6.627
6.554
6.627
959,347
+0.07(+1.12%)
Mar 11, 2015
6.565
6.582
6.514
6.554
1,228,219
-0.02(-0.26%)
Mar 10, 2015
6.582
6.599
6.554
6.571
784,775
-0.03(-0.43%)
Mar 09, 2015
6.627
6.678
6.542
6.599
1,515,778
-0.01(-0.17%)
Mar 06, 2015
6.700
6.728
6.604
6.610
2,132,636
-0.14(-2.09%)
Mar 05, 2015
6.774
6.785
6.740
6.751
772,639
-0.02(-0.33%)
Mar 04, 2015
6.757
6.774
6.734
6.774
745,021
+0.02(+0.25%)
Mar 03, 2015
6.745
6.768
6.745
6.757
887,531
+0.00(+0.00%)
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
.