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 (%)
Oct 30, 2020
4.812
4.835
4.647
4.684
717,510
-0.17(-3.58%)
Oct 29, 2020
4.950
5.023
4.721
4.858
1,405,162
-0.15(-2.93%)
Oct 28, 2020
5.060
5.170
4.968
5.005
749,958
-0.14(-2.67%)
Oct 27, 2020
5.170
5.239
5.124
5.142
427,885
+0.00(+0.00%)
Oct 26, 2020
5.124
5.225
5.097
5.142
510,906
-0.05(-1.06%)
Oct 23, 2020
5.225
5.312
5.152
5.197
516,886
+0.01(+0.18%)
Oct 22, 2020
5.069
5.207
5.069
5.188
449,226
+0.12(+2.35%)
Oct 21, 2020
5.115
5.178
5.014
5.069
531,758
-0.06(-1.07%)
Oct 20, 2020
5.142
5.207
5.106
5.124
475,303
+0.06(+1.27%)
Oct 19, 2020
5.252
5.266
5.051
5.060
637,564
-0.16(-2.99%)
Oct 16, 2020
5.317
5.353
5.207
5.216
410,956
-0.11(-2.07%)
Oct 15, 2020
5.298
5.344
5.257
5.326
400,801
+0.00(+0.00%)
Oct 14, 2020
5.381
5.445
5.317
5.326
377,497
-0.04(-0.68%)
Oct 13, 2020
5.362
5.427
5.335
5.362
341,829
-0.05(-0.85%)
Oct 12, 2020
5.408
5.436
5.335
5.408
332,384
+0.01(+0.17%)
Oct 09, 2020
5.500
5.527
5.362
5.399
359,900
-0.07(-1.34%)
Oct 08, 2020
5.289
5.500
5.234
5.472
602,806
+0.21(+4.01%)
Oct 07, 2020
5.289
5.298
5.161
5.262
584,558
+0.00(+0.00%)
Oct 06, 2020
5.326
5.427
5.262
5.262
575,527
-0.01(-0.17%)
Oct 05, 2020
5.262
5.289
5.207
5.271
405,787
+0.05(+1.05%)
Oct 02, 2020
4.987
5.248
4.959
5.216
604,052
+0.11(+2.15%)
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
.