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 (%)
Jan 29, 2010
4.178
4.223
4.147
4.185
2,624,714
+0.03(+0.68%)
Jan 28, 2010
4.235
4.235
4.018
4.156
6,045,461
-0.09(-2.22%)
Jan 27, 2010
4.245
4.276
4.213
4.251
2,344,919
+0.02(+0.45%)
Jan 26, 2010
4.286
4.301
4.232
4.232
1,810,228
-0.06(-1.47%)
Jan 25, 2010
4.301
4.314
4.226
4.295
2,220,384
+0.01(+0.22%)
Jan 22, 2010
4.292
4.345
4.270
4.286
2,120,126
-0.00(-0.07%)
Jan 21, 2010
4.320
4.349
4.273
4.289
2,219,353
-0.02(-0.37%)
Jan 20, 2010
4.295
4.342
4.273
4.304
1,272,897
-0.02(-0.36%)
Jan 19, 2010
4.270
4.345
4.270
4.320
2,031,753
+0.04(+0.96%)
Jan 15, 2010
4.317
4.279
4.279
4.279
2,325,488
-0.03(-0.80%)
Jan 14, 2010
4.327
4.342
4.304
4.314
1,689,352
-0.01(-0.22%)
Jan 13, 2010
4.298
4.349
4.295
4.323
1,135,789
+0.03(+0.66%)
Jan 12, 2010
4.304
4.352
4.286
4.295
1,716,415
-0.04(-0.94%)
Jan 11, 2010
4.358
4.358
4.317
4.336
1,252,412
+0.01(+0.22%)
Jan 08, 2010
4.308
4.333
4.298
4.327
1,354,067
+0.01(+0.29%)
Jan 07, 2010
4.311
4.333
4.257
4.314
1,773,404
+0.02(+0.51%)
Jan 06, 2010
4.292
4.317
4.273
4.292
1,552,892
+0.00(+0.00%)
Jan 05, 2010
4.304
4.333
4.276
4.292
1,951,052
-0.02(-0.44%)
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
.