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, 2016
6.394
6.448
6.374
6.428
1,173,631
+0.03(+0.53%)
Oct 28, 2016
6.394
6.421
6.353
6.394
1,142,376
-0.02(-0.32%)
Oct 27, 2016
6.286
6.445
6.272
6.414
1,206,846
-0.01(-0.11%)
Oct 26, 2016
6.394
6.451
6.380
6.421
843,243
+0.00(+0.00%)
Oct 25, 2016
6.299
6.421
6.299
6.421
562,208
+0.09(+1.50%)
Oct 24, 2016
6.252
6.333
6.252
6.326
562,969
+0.07(+1.19%)
Oct 21, 2016
6.245
6.279
6.232
6.252
429,184
+0.01(+0.11%)
Oct 20, 2016
6.245
6.259
6.195
6.245
620,722
+0.02(+0.33%)
Oct 19, 2016
6.184
6.238
6.178
6.225
685,984
+0.04(+0.66%)
Oct 18, 2016
6.184
6.232
6.151
6.184
494,575
+0.02(+0.33%)
Oct 17, 2016
6.184
6.204
6.164
6.164
594,933
-0.01(-0.11%)
Oct 14, 2016
6.191
6.211
6.144
6.171
737,200
-0.02(-0.33%)
Oct 13, 2016
6.184
6.374
6.178
6.191
896,659
+0.00(+0.00%)
Oct 12, 2016
6.130
6.238
6.124
6.191
740,822
+0.05(+0.88%)
Oct 11, 2016
6.110
6.154
6.097
6.137
675,495
+0.00(+0.00%)
Oct 10, 2016
6.063
6.157
6.063
6.137
672,265
+0.05(+0.89%)
Oct 07, 2016
6.083
6.124
6.036
6.083
776,977
+0.01(+0.22%)
Oct 06, 2016
6.117
6.137
6.049
6.069
734,211
-0.05(-0.88%)
Oct 05, 2016
6.164
6.205
6.124
6.124
932,384
-0.03(-0.55%)
Oct 04, 2016
6.299
6.299
6.130
6.157
1,504,985
-0.15(-2.36%)
Oct 03, 2016
6.367
6.367
6.286
6.306
687,526
-0.07(-1.06%)
Sep 30, 2016
6.367
6.407
6.333
6.374
1,761,800
+0.01(+0.21%)
Sep 29, 2016
6.401
6.421
6.320
6.360
934,149
-0.03(-0.53%)
Sep 28, 2016
6.401
6.414
6.333
6.394
943,067
+0.00(+0.00%)
Sep 27, 2016
6.434
6.440
6.374
6.394
1,041,628
-0.02(-0.31%)
Sep 26, 2016
6.453
6.519
6.414
6.414
1,292,606
-0.04(-0.61%)
Sep 23, 2016
6.532
6.539
6.440
6.453
1,071,937
-0.09(-1.31%)
Sep 22, 2016
6.486
6.546
6.486
6.539
1,010,048
+0.06(+0.92%)
Sep 21, 2016
6.467
6.500
6.394
6.480
893,074
+0.04(+0.61%)
Sep 20, 2016
6.453
6.480
6.427
6.440
943,345
+0.01(+0.10%)
Sep 19, 2016
6.387
6.473
6.381
6.434
1,187,245
+0.05(+0.72%)
Sep 16, 2016
6.519
6.519
6.387
6.387
1,947,765
-0.15(-2.22%)
Sep 15, 2016
6.460
6.559
6.453
6.532
541,744
+0.06(+0.92%)
Sep 14, 2016
6.486
6.546
6.453
6.473
906,223
-0.02(-0.30%)
Sep 13, 2016
6.559
6.572
6.483
6.493
1,318,678
-0.08(-1.20%)
Sep 12, 2016
6.460
6.585
6.427
6.572
979,988
+0.11(+1.74%)
Sep 09, 2016
6.598
6.598
6.453
6.460
1,468,117
-0.18(-2.68%)
Sep 08, 2016
6.664
6.671
6.618
6.638
560,419
-0.03(-0.49%)
Sep 07, 2016
6.625
6.674
6.605
6.671
786,036
+0.07(+1.10%)
Sep 06, 2016
6.638
6.645
6.579
6.598
675,056
-0.03(-0.50%)
Sep 02, 2016
6.532
6.631
6.631
6.631
784,574
+0.11(+1.62%)
Sep 01, 2016
6.559
6.559
6.453
6.526
826,921
-0.02(-0.30%)
Aug 31, 2016
6.539
6.565
6.486
6.546
1,184,498
-0.01(-0.10%)
Aug 30, 2016
6.532
6.585
6.513
6.552
739,469
+0.01(+0.20%)
Aug 29, 2016
6.638
6.638
6.539
6.539
522,861
-0.03(-0.50%)
Aug 26, 2016
6.678
6.697
6.542
6.572
1,115,853
-0.13(-1.87%)
Aug 25, 2016
6.645
6.697
6.645
6.697
540,856
+0.05(+0.69%)
Aug 24, 2016
6.724
6.737
6.645
6.651
1,053,555
-0.08(-1.18%)
Aug 23, 2016
6.678
6.744
6.678
6.730
777,489
+0.05(+0.79%)
Aug 22, 2016
6.671
6.711
6.638
6.678
398,955
+0.02(+0.30%)
Aug 19, 2016
6.678
6.684
6.631
6.658
856,887
-0.02(-0.30%)
Aug 18, 2016
6.645
6.744
6.645
6.678
659,416
+0.02(+0.30%)
Aug 17, 2016
6.704
6.704
6.598
6.658
826,977
-0.03(-0.39%)
Aug 16, 2016
6.757
6.777
6.684
6.684
685,101
-0.11(-1.55%)
Aug 15, 2016
6.816
6.829
6.763
6.790
701,417
-0.01(-0.19%)
Aug 12, 2016
6.783
6.856
6.770
6.803
561,216
+0.01(+0.10%)
Aug 11, 2016
6.803
6.836
6.777
6.796
648,212
-0.01(-0.19%)
Aug 10, 2016
6.856
6.882
6.810
6.810
623,067
-0.05(-0.67%)
Aug 09, 2016
6.816
6.869
6.816
6.856
795,044
+0.02(+0.29%)
Aug 08, 2016
6.895
6.902
6.836
6.836
680,703
-0.05(-0.67%)
Aug 05, 2016
6.697
6.882
6.684
6.882
924,630
+0.17(+2.56%)
Aug 04, 2016
6.724
6.737
6.684
6.711
1,116,802
-0.01(-0.20%)
Aug 03, 2016
6.618
6.724
6.598
6.724
680,338
+0.11(+1.60%)
Aug 02, 2016
6.618
6.645
6.598
6.618
967,704
-0.01(-0.20%)
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
.