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 30, 2003
3.428
3.432
3.400
3.416
356,058
+0.00(+0.09%)
May 29, 2003
3.441
3.451
3.413
3.413
382,715
-0.01(-0.18%)
May 28, 2003
3.444
3.451
3.416
3.419
384,936
+0.00(+0.00%)
May 27, 2003
3.422
3.451
3.413
3.419
912,043
+0.00(+0.00%)
May 23, 2003
3.419
3.435
3.397
3.419
887,608
+0.00(+0.00%)
May 22, 2003
3.403
3.432
3.403
3.419
720,051
+0.00(+0.00%)
May 21, 2003
3.425
3.447
3.403
3.419
479,505
-0.02(-0.46%)
May 20, 2003
3.545
3.545
3.428
3.435
1,035,172
-0.11(-3.11%)
May 19, 2003
3.602
3.602
3.526
3.545
296,080
-0.05(-1.40%)
May 16, 2003
3.608
3.624
3.561
3.595
231,342
-0.03(-0.78%)
May 15, 2003
3.545
3.624
3.498
3.624
567,726
+0.10(+2.86%)
May 14, 2003
3.558
3.558
3.517
3.523
357,962
-0.01(-0.18%)
May 13, 2003
3.558
3.592
3.514
3.529
294,494
-0.02(-0.44%)
May 12, 2003
3.592
3.624
3.529
3.545
425,556
-0.02(-0.44%)
May 09, 2003
3.586
3.649
3.561
3.561
264,029
-0.03(-0.79%)
May 08, 2003
3.630
3.640
3.558
3.589
223,409
-0.03(-0.96%)
May 07, 2003
3.668
3.731
3.599
3.624
430,316
-0.03(-0.86%)
May 06, 2003
3.621
3.709
3.611
3.655
402,390
+0.07(+1.84%)
May 05, 2003
3.545
3.621
3.545
3.589
384,619
+0.04(+1.24%)
May 02, 2003
3.561
3.624
3.545
3.545
257,047
-0.01(-0.27%)
May 01, 2003
3.520
3.655
3.485
3.555
249,748
+0.05(+1.35%)
Apr 30, 2003
3.542
3.542
3.482
3.507
294,176
-0.02(-0.54%)
Apr 29, 2003
3.476
3.577
3.466
3.526
294,811
+0.05(+1.45%)
Apr 28, 2003
3.460
3.476
3.432
3.476
425,874
+0.02(+0.46%)
Apr 25, 2003
3.476
3.495
3.419
3.460
656,899
-0.05(-1.35%)
Apr 24, 2003
3.756
3.766
3.491
3.507
777,490
-0.26(-6.86%)
Apr 23, 2003
3.762
3.781
3.756
3.766
438,567
+0.01(+0.17%)
Apr 22, 2003
3.756
3.781
3.744
3.759
400,486
+0.03(+0.76%)
Apr 21, 2003
3.750
3.807
3.712
3.731
319,881
+0.06(+1.63%)
Apr 17, 2003
3.687
3.687
3.640
3.671
194,531
+0.05(+1.30%)
Apr 16, 2003
3.674
3.674
3.624
3.624
167,557
-0.03(-0.86%)
Apr 15, 2003
3.624
3.681
3.592
3.655
238,007
+0.03(+0.87%)
Apr 14, 2003
3.592
3.624
3.567
3.624
191,675
+0.06(+1.59%)
Apr 11, 2003
3.621
3.621
3.561
3.567
152,641
-0.05(-1.31%)
Apr 10, 2003
3.614
3.621
3.599
3.614
122,494
+0.02(+0.61%)
Apr 09, 2003
3.624
3.624
3.592
3.592
138,361
-0.01(-0.18%)
Apr 08, 2003
3.633
3.633
3.551
3.599
198,021
-0.03(-0.70%)
Apr 07, 2003
3.636
3.636
3.567
3.624
217,062
+0.03(+0.88%)
Apr 04, 2003
3.621
3.624
3.545
3.592
181,837
-0.02(-0.44%)
Apr 03, 2003
3.630
3.630
3.545
3.608
186,597
+0.01(+0.26%)
Apr 02, 2003
3.561
3.649
3.558
3.599
922,515
-0.02(-0.52%)
Apr 01, 2003
3.532
3.621
3.488
3.618
324,007
+0.02(+0.61%)
Mar 31, 2003
3.583
3.655
3.545
3.595
480,139
-0.03(-0.95%)
Mar 28, 2003
3.684
3.693
3.624
3.630
586,767
-0.07(-1.79%)
Mar 27, 2003
3.655
3.772
3.539
3.696
794,943
-0.19(-4.94%)
Mar 26, 2003
3.936
3.980
3.889
3.889
1,797,112
-0.04(-1.12%)
Mar 25, 2003
3.986
4.056
3.920
3.933
952,663
+0.01(+0.32%)
Mar 24, 2003
3.939
3.989
3.914
3.920
897,763
+0.00(+0.08%)
Mar 21, 2003
4.033
4.090
3.917
3.917
958,058
-0.09(-2.13%)
Mar 20, 2003
4.115
4.115
3.986
4.002
520,125
-0.09(-2.31%)
Mar 19, 2003
4.191
4.191
4.097
4.097
454,117
-0.07(-1.74%)
Mar 18, 2003
4.223
4.223
4.144
4.169
491,246
-0.05(-1.19%)
Mar 17, 2003
4.144
4.241
4.128
4.219
654,361
+0.11(+2.61%)
Mar 14, 2003
4.015
4.286
4.015
4.112
907,600
+0.13(+3.24%)
Mar 13, 2003
3.737
4.071
3.722
3.983
1,735,548
+0.26(+6.94%)
Mar 12, 2003
3.734
3.747
3.643
3.725
548,051
-0.07(-1.83%)
Mar 11, 2003
3.722
3.844
3.722
3.794
168,509
+0.04(+1.09%)
Mar 10, 2003
3.876
3.882
3.753
3.753
224,361
-0.14(-3.56%)
Mar 07, 2003
3.907
3.917
3.844
3.892
185,962
-0.02(-0.48%)
Mar 06, 2003
3.945
3.955
3.876
3.911
187,549
-0.04(-1.12%)
Mar 05, 2003
3.952
3.970
3.923
3.955
174,538
+0.00(+0.00%)
Mar 04, 2003
4.002
4.011
3.945
3.955
365,261
+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
.