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, 2015
5.936
5.966
5.857
5.881
2,389,307
-0.10(-1.63%)
Oct 29, 2015
6.119
6.155
5.979
5.979
1,498,993
-0.20(-3.16%)
Oct 28, 2015
6.107
6.210
6.073
6.174
1,923,710
+0.04(+0.60%)
Oct 27, 2015
6.283
6.308
6.119
6.137
1,349,202
-0.17(-2.71%)
Oct 26, 2015
6.308
6.332
6.265
6.308
991,433
-0.01(-0.19%)
Oct 23, 2015
6.344
6.344
6.262
6.320
1,048,632
-0.01(-0.19%)
Oct 22, 2015
6.338
6.353
6.289
6.332
1,003,044
+0.02(+0.29%)
Oct 21, 2015
6.356
6.369
6.308
6.314
1,083,368
-0.04(-0.58%)
Oct 20, 2015
6.296
6.363
6.271
6.350
1,517,193
+0.05(+0.87%)
Oct 19, 2015
6.296
6.329
6.265
6.296
875,483
-0.01(-0.10%)
Oct 16, 2015
6.296
6.308
6.259
6.302
959,197
+0.01(+0.19%)
Oct 15, 2015
6.289
6.295
6.204
6.289
1,142,698
+0.01(+0.19%)
Oct 14, 2015
6.296
6.320
6.253
6.277
1,134,359
-0.01(-0.10%)
Oct 13, 2015
6.344
6.369
6.271
6.283
1,103,121
-0.07(-1.15%)
Oct 12, 2015
6.356
6.387
6.344
6.356
776,828
+0.00(+0.00%)
Oct 09, 2015
6.393
6.424
6.320
6.356
745,025
-0.02(-0.38%)
Oct 08, 2015
6.356
6.381
6.314
6.381
1,584,785
+0.02(+0.29%)
Oct 07, 2015
6.247
6.363
6.247
6.363
1,482,920
+0.12(+1.85%)
Oct 06, 2015
6.247
6.289
6.222
6.247
1,328,584
+0.01(+0.10%)
Oct 05, 2015
6.094
6.247
6.094
6.241
1,941,999
+0.15(+2.40%)
Oct 02, 2015
6.046
6.119
6.015
6.094
2,501,506
+0.04(+0.60%)
Oct 01, 2015
6.009
6.070
5.985
6.058
2,368,290
+0.03(+0.51%)
Sep 30, 2015
6.058
6.088
5.916
6.027
3,026,556
-0.02(-0.40%)
Sep 29, 2015
6.125
6.152
6.015
6.052
2,518,599
-0.07(-1.19%)
Sep 28, 2015
6.235
6.235
6.107
6.125
3,439,050
-0.13(-2.05%)
Sep 25, 2015
6.306
6.324
6.247
6.253
2,100,959
-0.04(-0.57%)
Sep 24, 2015
6.295
6.318
6.265
6.289
1,571,276
-0.02(-0.28%)
Sep 23, 2015
6.295
6.324
6.265
6.306
1,471,382
+0.04(+0.66%)
Sep 22, 2015
6.271
6.318
6.247
6.265
1,592,415
-0.04(-0.66%)
Sep 21, 2015
6.188
6.312
6.188
6.306
1,722,924
+0.12(+1.92%)
Sep 18, 2015
6.164
6.235
6.164
6.188
5,041,883
-0.02(-0.29%)
Sep 17, 2015
6.116
6.283
6.092
6.205
2,438,241
+0.08(+1.36%)
Sep 16, 2015
6.086
6.122
6.081
6.122
1,620,586
+0.04(+0.59%)
Sep 15, 2015
6.098
6.098
6.030
6.086
1,568,229
+0.00(+0.00%)
Sep 14, 2015
6.128
6.140
6.051
6.086
1,595,065
-0.04(-0.58%)
Sep 11, 2015
6.045
6.122
6.045
6.122
1,097,916
+0.07(+1.08%)
Sep 10, 2015
6.003
6.081
6.003
6.057
1,717,141
-0.03(-0.49%)
Sep 09, 2015
6.152
6.170
6.086
6.086
1,209,060
-0.04(-0.58%)
Sep 08, 2015
6.140
6.170
6.104
6.122
1,079,376
+0.02(+0.29%)
Sep 04, 2015
6.122
6.104
6.104
6.104
921,125
-0.05(-0.77%)
Sep 03, 2015
6.170
6.199
6.146
6.152
863,704
-0.01(-0.10%)
Sep 02, 2015
6.158
6.208
6.128
6.158
1,870,419
+0.00(+0.00%)
Sep 01, 2015
6.146
6.182
6.128
6.158
1,761,581
-0.04(-0.58%)
Aug 31, 2015
6.193
6.220
6.170
6.193
1,117,491
-0.03(-0.48%)
Aug 28, 2015
6.253
6.289
6.199
6.223
1,156,365
-0.03(-0.48%)
Aug 27, 2015
6.205
6.295
6.155
6.253
1,252,990
+0.07(+1.15%)
Aug 26, 2015
6.164
6.211
6.122
6.182
1,852,041
+0.08(+1.36%)
Aug 25, 2015
6.265
6.271
6.098
6.098
1,963,310
-0.09(-1.44%)
Aug 24, 2015
6.241
6.312
5.944
6.188
4,127,292
-0.17(-2.71%)
Aug 21, 2015
6.419
6.491
6.324
6.360
2,699,607
-0.10(-1.56%)
Aug 20, 2015
6.419
6.514
6.401
6.461
1,924,922
+0.05(+0.74%)
Aug 19, 2015
6.449
6.461
6.413
6.413
2,252,836
-0.04(-0.55%)
Aug 18, 2015
6.431
6.485
6.419
6.449
1,198,527
+0.00(+0.00%)
Aug 17, 2015
6.425
6.449
6.419
6.449
1,888,037
+0.02(+0.37%)
Aug 14, 2015
6.425
6.461
6.406
6.425
1,532,408
-0.02(-0.28%)
Aug 13, 2015
6.479
6.491
6.434
6.443
1,217,008
-0.04(-0.55%)
Aug 12, 2015
6.443
6.485
6.429
6.479
2,053,222
+0.01(+0.18%)
Aug 11, 2015
6.396
6.485
6.377
6.467
1,298,451
+0.05(+0.83%)
Aug 10, 2015
6.491
6.508
6.384
6.413
3,221,319
-0.08(-1.19%)
Aug 07, 2015
6.497
6.526
6.479
6.491
2,189,841
-0.02(-0.37%)
Aug 06, 2015
6.526
6.550
6.449
6.514
2,289,888
-0.01(-0.18%)
Aug 05, 2015
6.538
6.562
6.503
6.526
1,878,905
-0.01(-0.18%)
Aug 04, 2015
6.568
6.598
6.526
6.538
2,067,968
-0.02(-0.36%)
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
.