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 31, 2020
6.959
6.992
6.883
6.933
1,427,423
-0.07(-0.96%)
Jan 30, 2020
6.967
7.039
6.917
7.001
695,672
+0.06(+0.85%)
Jan 29, 2020
6.866
6.942
6.841
6.942
720,687
+0.04(+0.61%)
Jan 28, 2020
6.866
6.976
6.849
6.900
739,770
+0.05(+0.74%)
Jan 27, 2020
6.765
6.874
6.748
6.849
642,127
+0.06(+0.87%)
Jan 24, 2020
6.866
6.874
6.756
6.790
386,732
-0.08(-1.11%)
Jan 23, 2020
6.900
6.900
6.832
6.866
628,658
-0.03(-0.37%)
Jan 22, 2020
6.841
6.900
6.824
6.891
651,683
+0.05(+0.74%)
Jan 21, 2020
6.849
6.883
6.824
6.841
466,415
-0.03(-0.49%)
Jan 17, 2020
6.959
6.959
6.857
6.874
316,546
-0.05(-0.73%)
Jan 16, 2020
6.967
6.984
6.908
6.925
286,190
-0.01(-0.12%)
Jan 15, 2020
6.917
6.976
6.908
6.933
889,308
+0.00(+0.00%)
Jan 14, 2020
6.883
6.950
6.841
6.933
364,033
+0.05(+0.74%)
Jan 13, 2020
6.706
6.900
6.706
6.883
584,844
+0.15(+2.26%)
Jan 10, 2020
6.680
6.739
6.655
6.731
365,273
+0.05(+0.76%)
Jan 09, 2020
6.739
6.782
6.680
6.680
387,486
-0.05(-0.75%)
Jan 08, 2020
6.723
6.790
6.723
6.731
286,806
-0.02(-0.25%)
Jan 07, 2020
6.680
6.760
6.680
6.748
333,554
+0.03(+0.50%)
Jan 06, 2020
6.647
6.748
6.647
6.714
480,778
+0.03(+0.38%)
Jan 03, 2020
6.588
6.701
6.588
6.689
468,417
+0.06(+0.89%)
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
.