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, 2014
6.945
6.983
6.912
6.978
2,100,703
+0.04(+0.55%)
Oct 30, 2014
6.934
6.994
6.906
6.939
2,169,305
-0.07(-0.94%)
Oct 29, 2014
7.082
7.104
6.942
7.005
1,836,881
-0.08(-1.16%)
Oct 28, 2014
7.054
7.093
7.027
7.087
1,339,410
+0.03(+0.47%)
Oct 27, 2014
7.027
7.065
7.027
7.054
1,205,074
+0.03(+0.39%)
Oct 24, 2014
7.043
7.043
6.978
7.027
897,893
-0.01(-0.16%)
Oct 23, 2014
7.065
7.071
7.027
7.038
1,313,726
+0.00(+0.00%)
Oct 22, 2014
7.043
7.098
7.038
7.038
1,321,826
-0.01(-0.16%)
Oct 21, 2014
6.989
7.063
6.947
7.049
1,649,851
+0.06(+0.86%)
Oct 20, 2014
6.945
6.989
6.923
6.989
1,581,285
+0.05(+0.71%)
Oct 17, 2014
6.972
6.978
6.912
6.939
1,603,512
+0.00(+0.00%)
Oct 16, 2014
6.906
6.950
6.868
6.939
2,305,153
+0.02(+0.24%)
Oct 15, 2014
6.950
6.989
6.862
6.923
2,588,839
-0.03(-0.47%)
Oct 14, 2014
6.961
7.005
6.923
6.956
1,668,365
+0.02(+0.32%)
Oct 13, 2014
6.912
6.994
6.912
6.934
2,180,959
+0.04(+0.56%)
Oct 10, 2014
6.912
6.972
6.895
6.895
1,689,029
+0.00(+0.00%)
Oct 09, 2014
6.956
6.984
6.895
6.895
2,359,082
-0.04(-0.63%)
Oct 08, 2014
6.791
6.945
6.791
6.939
1,679,843
+0.13(+1.94%)
Oct 07, 2014
6.758
6.862
6.725
6.807
1,768,717
+0.05(+0.81%)
Oct 06, 2014
6.752
6.791
6.725
6.752
1,850,539
+0.01(+0.08%)
Oct 03, 2014
6.802
6.813
6.731
6.747
1,347,432
-0.03(-0.41%)
Oct 02, 2014
6.785
6.813
6.736
6.774
2,081,653
-0.02(-0.32%)
Oct 01, 2014
6.731
6.813
6.720
6.796
2,582,243
+0.08(+1.14%)
Sep 30, 2014
6.857
6.862
6.698
6.720
2,591,852
-0.13(-1.92%)
Sep 29, 2014
6.879
6.884
6.840
6.851
1,902,492
-0.04(-0.64%)
Sep 26, 2014
6.912
6.934
6.835
6.895
1,841,488
-0.02(-0.24%)
Sep 25, 2014
6.869
6.928
6.853
6.912
2,138,424
+0.05(+0.78%)
Sep 24, 2014
6.885
6.917
6.853
6.858
1,852,428
-0.02(-0.23%)
Sep 23, 2014
6.901
6.917
6.869
6.874
1,566,929
-0.02(-0.23%)
Sep 22, 2014
6.960
6.992
6.890
6.890
1,169,967
-0.06(-0.85%)
Sep 19, 2014
6.981
7.013
6.938
6.949
2,847,360
+0.00(+0.00%)
Sep 18, 2014
6.976
6.991
6.938
6.949
1,607,112
-0.03(-0.38%)
Sep 17, 2014
6.997
7.061
6.965
6.976
1,777,345
-0.01(-0.15%)
Sep 16, 2014
6.944
7.002
6.917
6.987
1,052,534
+0.04(+0.62%)
Sep 15, 2014
6.949
6.976
6.930
6.944
1,379,788
-0.01(-0.15%)
Sep 12, 2014
7.072
7.072
6.954
6.954
2,123,316
-0.12(-1.74%)
Sep 11, 2014
7.029
7.088
7.029
7.077
1,720,177
+0.05(+0.68%)
Sep 10, 2014
7.072
7.072
7.019
7.029
1,023,285
-0.04(-0.60%)
Sep 09, 2014
7.099
7.104
7.059
7.072
1,432,364
-0.02(-0.30%)
Sep 08, 2014
7.104
7.104
7.067
7.093
1,321,806
-0.01(-0.15%)
Sep 05, 2014
7.029
7.112
7.024
7.104
1,649,313
+0.06(+0.91%)
Sep 04, 2014
7.067
7.072
7.024
7.040
1,374,526
-0.01(-0.15%)
Sep 03, 2014
7.088
7.088
7.045
7.051
2,825,227
+0.02(+0.23%)
Sep 02, 2014
7.083
7.083
7.008
7.035
1,950,204
-0.03(-0.45%)
Aug 29, 2014
7.029
7.067
7.067
7.067
1,045,375
+0.04(+0.53%)
Aug 28, 2014
6.997
7.051
6.992
7.029
835,821
+0.02(+0.23%)
Aug 27, 2014
7.029
7.029
6.970
7.013
1,363,616
-0.02(-0.23%)
Aug 26, 2014
6.987
7.029
6.986
7.029
1,641,763
+0.05(+0.69%)
Aug 25, 2014
7.003
7.003
6.965
6.981
767,207
+0.00(+0.00%)
Aug 22, 2014
7.003
7.003
6.949
6.981
992,511
-0.01(-0.08%)
Aug 21, 2014
6.997
7.019
6.970
6.987
1,593,435
+0.01(+0.08%)
Aug 20, 2014
6.970
7.003
6.954
6.981
1,554,286
+0.02(+0.23%)
Aug 19, 2014
6.997
7.019
6.954
6.965
1,260,012
-0.03(-0.38%)
Aug 18, 2014
7.003
7.013
6.970
6.992
1,623,162
+0.02(+0.23%)
Aug 15, 2014
6.987
6.997
6.944
6.976
3,555,959
+0.01(+0.08%)
Aug 14, 2014
6.976
7.003
6.965
6.970
1,252,113
-0.01(-0.15%)
Aug 13, 2014
6.965
6.992
6.965
6.981
1,328,215
+0.04(+0.54%)
Aug 12, 2014
6.944
6.970
6.928
6.944
1,032,399
-0.01(-0.08%)
Aug 11, 2014
6.938
6.976
6.938
6.949
1,655,619
+0.01(+0.15%)
Aug 08, 2014
6.912
6.949
6.890
6.938
1,161,212
+0.03(+0.39%)
Aug 07, 2014
6.928
6.960
6.890
6.912
1,256,831
+0.02(+0.23%)
Aug 06, 2014
6.848
6.896
6.842
6.896
1,227,799
+0.05(+0.70%)
Aug 05, 2014
6.874
6.880
6.848
6.848
1,096,557
-0.03(-0.39%)
Aug 04, 2014
6.853
6.880
6.842
6.874
1,651,313
+0.02(+0.23%)
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
.