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 31, 2005
2.852
2.968
2.839
2.968
796,530
+0.12(+4.09%)
May 27, 2005
2.874
2.874
2.805
2.852
290,368
+0.01(+0.33%)
May 26, 2005
2.827
2.877
2.827
2.842
341,460
+0.05(+1.69%)
May 25, 2005
2.855
2.864
2.719
2.795
654,361
-0.06(-2.10%)
May 24, 2005
2.868
2.905
2.820
2.855
338,922
+0.02(+0.56%)
May 23, 2005
2.792
2.852
2.776
2.839
390,966
+0.06(+2.27%)
May 20, 2005
2.833
2.836
2.694
2.776
363,674
-0.03(-1.23%)
May 19, 2005
2.647
2.836
2.647
2.811
836,833
+0.19(+7.08%)
May 18, 2005
2.552
2.625
2.541
2.625
263,077
+0.09(+3.74%)
May 17, 2005
2.505
2.552
2.505
2.530
330,988
+0.02(+0.63%)
May 16, 2005
2.458
2.534
2.458
2.515
212,937
+0.05(+2.05%)
May 13, 2005
2.439
2.584
2.420
2.464
223,092
+0.01(+0.51%)
May 12, 2005
2.543
2.631
2.448
2.452
376,051
-0.11(-4.42%)
May 11, 2005
2.581
2.600
2.508
2.565
445,232
+0.01(+0.25%)
May 10, 2005
2.521
2.581
2.477
2.559
380,176
+0.01(+0.50%)
May 09, 2005
2.565
2.568
2.502
2.546
369,387
-0.01(-0.25%)
May 06, 2005
2.571
2.625
2.537
2.552
334,162
+0.01(+0.50%)
May 05, 2005
2.521
2.540
2.486
2.540
226,900
+0.03(+1.13%)
May 04, 2005
2.448
2.521
2.442
2.511
346,538
+0.03(+1.27%)
May 03, 2005
2.515
2.515
2.467
2.480
244,988
-0.01(-0.51%)
May 02, 2005
2.404
2.502
2.389
2.493
297,667
+0.06(+2.33%)
Apr 29, 2005
2.411
2.439
2.382
2.436
357,010
+0.00(+0.00%)
Apr 28, 2005
2.489
2.518
2.426
2.436
211,667
-0.03(-1.40%)
Apr 27, 2005
2.442
2.515
2.411
2.471
287,830
+0.03(+1.16%)
Apr 26, 2005
2.442
2.455
2.398
2.442
196,435
+0.00(+0.00%)
Apr 25, 2005
2.351
2.458
2.351
2.442
412,228
+0.09(+3.75%)
Apr 22, 2005
2.411
2.411
2.300
2.354
511,874
-0.07(-2.99%)
Apr 21, 2005
2.363
2.442
2.307
2.426
564,870
+0.11(+4.90%)
Apr 20, 2005
2.294
2.335
2.285
2.313
328,132
-0.03(-1.48%)
Apr 19, 2005
2.379
2.423
2.314
2.348
370,656
-0.03(-1.19%)
Apr 18, 2005
2.363
2.455
2.316
2.376
477,918
+0.14(+6.05%)
Apr 15, 2005
2.300
2.360
2.237
2.240
464,272
-0.06(-2.60%)
Apr 14, 2005
2.329
2.354
2.294
2.300
286,243
-0.03(-1.22%)
Apr 13, 2005
2.389
2.458
2.316
2.329
415,719
-0.07(-2.89%)
Apr 12, 2005
2.316
2.414
2.285
2.398
623,578
+0.08(+3.54%)
Apr 11, 2005
2.407
2.407
2.316
2.316
393,505
-0.07(-3.03%)
Apr 08, 2005
2.376
2.420
2.348
2.389
469,667
-0.02(-0.66%)
Apr 07, 2005
2.411
2.477
2.367
2.404
384,302
-0.02(-0.91%)
Apr 06, 2005
2.395
2.442
2.363
2.426
783,202
+0.00(+0.13%)
Apr 05, 2005
2.464
2.502
2.411
2.423
719,416
-0.10(-3.87%)
Apr 04, 2005
2.597
2.606
2.489
2.521
1,127,836
-0.11(-4.19%)
Apr 01, 2005
2.682
2.713
2.615
2.631
725,128
-0.06(-2.34%)
Mar 31, 2005
2.726
2.726
2.615
2.694
712,434
-0.02(-0.58%)
Mar 30, 2005
2.694
2.710
2.603
2.710
668,641
+0.00(+0.12%)
Mar 29, 2005
2.773
2.776
2.678
2.707
396,678
-0.07(-2.50%)
Mar 28, 2005
2.833
2.836
2.773
2.776
459,829
-0.04(-1.34%)
Mar 24, 2005
2.773
2.836
2.773
2.814
233,247
+0.05(+1.71%)
Mar 23, 2005
2.808
2.845
2.760
2.767
504,257
-0.04(-1.46%)
Mar 22, 2005
2.823
2.868
2.805
2.808
462,368
-0.03(-1.00%)
Mar 21, 2005
2.852
2.868
2.820
2.836
444,914
-0.01(-0.22%)
Mar 18, 2005
2.915
2.915
2.808
2.842
672,766
-0.05(-1.85%)
Mar 17, 2005
2.849
2.902
2.849
2.896
228,169
+0.05(+1.77%)
Mar 16, 2005
2.839
2.868
2.836
2.845
304,014
+0.00(+0.11%)
Mar 15, 2005
2.877
2.899
2.839
2.842
302,427
-0.03(-0.88%)
Mar 14, 2005
2.899
2.912
2.855
2.868
339,239
-0.03(-1.09%)
Mar 11, 2005
2.931
2.943
2.890
2.899
304,331
-0.04(-1.29%)
Mar 10, 2005
3.009
3.025
2.934
2.937
283,069
-0.06(-2.10%)
Mar 09, 2005
3.000
3.041
2.997
3.000
384,302
-0.03(-0.94%)
Mar 08, 2005
3.088
3.113
2.997
3.028
311,948
-0.04(-1.44%)
Mar 07, 2005
3.104
3.139
3.066
3.072
253,874
-0.03(-1.02%)
Mar 04, 2005
3.041
3.135
3.025
3.104
384,619
+0.08(+2.50%)
Mar 03, 2005
3.009
3.038
2.987
3.028
367,483
+0.03(+0.95%)
Mar 02, 2005
3.009
3.025
2.994
3.000
434,759
-0.03(-0.83%)
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
.