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 31, 2007
3.624
3.778
3.583
3.662
954,884
-0.03(-0.68%)
Oct 30, 2007
3.750
3.826
3.687
3.687
815,888
-0.06(-1.68%)
Oct 29, 2007
3.740
3.759
3.696
3.750
815,571
+0.05(+1.45%)
Oct 26, 2007
3.652
3.718
3.583
3.696
1,056,117
+0.08(+2.09%)
Oct 25, 2007
3.608
3.624
3.548
3.621
595,652
+0.05(+1.32%)
Oct 24, 2007
3.564
3.586
3.529
3.573
727,667
+0.02(+0.62%)
Oct 23, 2007
3.551
3.586
3.548
3.551
360,184
+0.02(+0.62%)
Oct 22, 2007
3.451
3.643
3.432
3.529
1,388,057
+0.08(+2.28%)
Oct 19, 2007
3.498
3.542
3.438
3.451
586,449
-0.05(-1.44%)
Oct 18, 2007
3.268
3.555
3.268
3.501
1,445,179
+0.19(+5.71%)
Oct 17, 2007
3.302
3.362
3.284
3.312
1,126,884
+0.03(+0.77%)
Oct 16, 2007
3.214
3.293
3.170
3.287
509,018
+0.05(+1.56%)
Oct 15, 2007
3.249
3.287
3.217
3.236
1,114,508
+0.01(+0.20%)
Oct 12, 2007
3.261
3.293
3.205
3.230
475,697
-0.08(-2.38%)
Oct 11, 2007
3.331
3.388
3.280
3.309
749,881
-0.02(-0.66%)
Oct 10, 2007
3.353
3.378
3.258
3.331
370,973
-0.07(-2.04%)
Oct 09, 2007
3.296
3.400
3.202
3.400
895,859
+0.11(+3.45%)
Oct 08, 2007
3.271
3.378
3.239
3.287
483,630
-0.03(-1.04%)
Oct 05, 2007
3.410
3.410
3.287
3.321
1,363,622
-0.08(-2.32%)
Oct 04, 2007
3.416
3.422
3.388
3.400
483,313
-0.00(-0.09%)
Oct 03, 2007
3.343
3.463
3.343
3.403
1,083,408
+0.03(+0.84%)
Oct 02, 2007
3.280
3.381
3.233
3.375
1,323,637
+0.10(+2.98%)
Oct 01, 2007
3.243
3.318
3.198
3.277
1,385,836
+0.04(+1.17%)
Sep 28, 2007
3.167
3.302
3.157
3.239
3,525,362
+0.09(+2.80%)
Sep 27, 2007
3.167
3.211
3.151
3.151
16,646,222
-0.07(-2.06%)
Sep 26, 2007
3.183
3.243
3.183
3.217
524,885
+0.01(+0.20%)
Sep 25, 2007
3.198
3.214
3.183
3.211
211,350
+0.03(+1.09%)
Sep 24, 2007
3.293
3.293
3.145
3.176
510,922
-0.10(-2.98%)
Sep 21, 2007
3.246
3.277
3.208
3.274
380,494
+0.05(+1.56%)
Sep 20, 2007
3.309
3.324
3.211
3.224
269,741
-0.07(-2.11%)
Sep 19, 2007
3.214
3.365
3.170
3.293
540,117
+0.06(+1.75%)
Sep 18, 2007
3.088
3.255
2.975
3.236
826,995
+0.15(+5.01%)
Sep 17, 2007
3.120
3.135
3.069
3.082
182,472
-0.05(-1.61%)
Sep 14, 2007
3.135
3.142
3.047
3.132
268,789
-0.02(-0.60%)
Sep 13, 2007
3.142
3.164
3.120
3.151
128,206
+0.00(+0.00%)
Sep 12, 2007
3.186
3.211
3.113
3.151
213,254
-0.06(-1.96%)
Sep 11, 2007
3.255
3.274
3.205
3.214
116,147
-0.04(-1.26%)
Sep 10, 2007
3.192
3.271
3.151
3.255
503,623
+0.07(+2.18%)
Sep 07, 2007
3.098
3.205
3.076
3.186
542,339
+0.09(+2.85%)
Sep 06, 2007
3.154
3.164
3.076
3.098
149,785
-0.04(-1.31%)
Sep 05, 2007
3.176
3.227
3.107
3.139
370,973
-0.04(-1.39%)
Sep 04, 2007
3.120
3.198
3.116
3.183
291,955
+0.04(+1.30%)
Aug 31, 2007
3.123
3.148
3.006
3.142
489,342
+0.02(+0.61%)
Aug 30, 2007
3.113
3.135
3.072
3.123
183,424
-0.01(-0.20%)
Aug 29, 2007
3.057
3.132
3.025
3.129
180,250
+0.08(+2.69%)
Aug 28, 2007
3.038
3.072
2.990
3.047
187,549
+0.01(+0.31%)
Aug 27, 2007
3.050
3.082
2.949
3.038
127,254
-0.04(-1.43%)
Aug 24, 2007
3.079
3.116
3.022
3.082
351,298
-0.00(-0.10%)
Aug 23, 2007
3.148
3.148
3.025
3.085
212,302
-0.06(-1.81%)
Aug 22, 2007
3.041
3.148
3.028
3.142
561,062
+0.09(+2.78%)
Aug 21, 2007
3.022
3.069
2.997
3.057
660,390
+0.03(+1.04%)
Aug 20, 2007
3.025
3.028
2.899
3.025
940,921
+0.03(+1.16%)
Aug 17, 2007
2.902
3.038
2.899
2.990
722,589
+0.25(+9.21%)
Aug 16, 2007
2.587
2.745
2.524
2.738
863,172
+0.10(+3.95%)
Aug 15, 2007
2.710
2.757
2.537
2.634
1,079,283
-0.13(-4.68%)
Aug 14, 2007
2.931
2.931
2.757
2.764
1,297,932
-0.19(-6.30%)
Aug 13, 2007
3.041
3.041
2.858
2.949
368,752
-0.10(-3.21%)
Aug 10, 2007
2.871
3.050
2.839
3.047
910,774
+0.09(+2.87%)
Aug 09, 2007
2.994
3.120
2.868
2.962
1,236,685
-0.03(-0.84%)
Aug 08, 2007
2.921
3.047
2.874
2.987
1,263,659
+0.11(+3.72%)
Aug 07, 2007
2.893
2.975
2.852
2.880
1,842,492
-0.07(-2.35%)
Aug 06, 2007
2.994
3.018
2.874
2.949
1,040,250
-0.04(-1.47%)
Aug 03, 2007
3.076
3.157
2.994
2.994
2,114,138
-0.16(-5.19%)
Aug 02, 2007
3.057
3.208
3.050
3.157
373,512
+0.04(+1.21%)
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
.