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%)
Oct 01, 2020
5.152
5.252
5.060
5.106
701,386
-0.05(-0.89%)
Sep 30, 2020
5.262
5.326
5.142
5.152
681,429
-0.11(-2.09%)
Sep 29, 2020
5.390
5.390
5.197
5.262
497,334
-0.10(-1.88%)
Sep 28, 2020
5.228
5.416
5.219
5.362
871,053
+0.20(+3.81%)
Sep 25, 2020
5.058
5.188
5.050
5.166
854,065
+0.10(+1.94%)
Sep 24, 2020
5.067
5.193
4.942
5.067
1,022,667
+0.02(+0.35%)
Sep 23, 2020
5.246
5.353
5.050
5.050
896,147
-0.21(-3.91%)
Sep 22, 2020
5.380
5.443
5.255
5.255
746,036
-0.15(-2.81%)
Sep 21, 2020
5.461
5.505
5.331
5.407
801,582
-0.13(-2.42%)
Sep 18, 2020
5.532
5.604
5.470
5.541
1,736,663
+0.06(+1.14%)
Sep 17, 2020
5.452
5.514
5.398
5.479
496,922
-0.01(-0.16%)
Sep 16, 2020
5.452
5.568
5.407
5.487
549,306
+0.09(+1.66%)
Sep 15, 2020
5.461
5.487
5.389
5.398
463,607
-0.04(-0.82%)
Sep 14, 2020
5.318
5.474
5.273
5.443
681,796
+0.16(+3.05%)
Sep 11, 2020
5.362
5.380
5.184
5.282
592,799
-0.07(-1.34%)
Sep 10, 2020
5.452
5.487
5.344
5.353
559,736
-0.07(-1.32%)
Sep 09, 2020
5.425
5.496
5.416
5.425
430,227
+0.03(+0.50%)
Sep 08, 2020
5.380
5.523
5.318
5.398
467,464
-0.03(-0.49%)
Sep 04, 2020
5.452
5.505
5.340
5.425
365,212
+0.03(+0.50%)
Sep 03, 2020
5.496
5.568
5.362
5.398
537,072
-0.08(-1.47%)
Sep 02, 2020
5.541
5.613
5.461
5.479
483,641
-0.10(-1.76%)
Sep 01, 2020
5.505
5.666
5.487
5.577
632,880
+0.06(+1.13%)
Aug 31, 2020
5.648
5.693
5.514
5.514
1,029,688
-0.13(-2.37%)
Aug 28, 2020
5.675
5.693
5.595
5.648
349,436
+0.03(+0.48%)
Aug 27, 2020
5.630
5.675
5.550
5.622
388,386
+0.03(+0.48%)
Aug 26, 2020
5.630
5.666
5.586
5.595
317,172
-0.05(-0.95%)
Aug 25, 2020
5.720
5.756
5.572
5.648
474,875
-0.03(-0.47%)
Aug 24, 2020
5.586
5.684
5.505
5.675
550,588
+0.13(+2.42%)
Aug 21, 2020
5.595
5.595
5.474
5.541
576,799
-0.06(-1.12%)
Aug 20, 2020
5.452
5.622
5.434
5.604
640,560
+0.07(+1.29%)
Aug 19, 2020
5.577
5.595
5.481
5.532
408,230
-0.04(-0.80%)
Aug 18, 2020
5.613
5.684
5.541
5.577
478,379
+0.02(+0.32%)
Aug 17, 2020
5.720
5.738
5.541
5.559
456,046
-0.13(-2.20%)
Aug 14, 2020
5.550
5.711
5.550
5.684
552,742
+0.10(+1.76%)
Aug 13, 2020
5.505
5.711
5.487
5.586
465,469
+0.03(+0.48%)
Aug 12, 2020
5.639
5.702
5.479
5.559
583,424
-0.01(-0.16%)
Aug 11, 2020
5.657
5.765
5.523
5.568
804,890
-0.01(-0.16%)
Aug 10, 2020
5.496
5.702
5.496
5.577
484,488
+0.08(+1.46%)
Aug 07, 2020
5.371
5.505
5.353
5.496
485,943
+0.07(+1.32%)
Aug 06, 2020
5.398
5.492
5.371
5.425
355,589
+0.00(+0.00%)
Aug 05, 2020
5.371
5.429
5.327
5.425
411,179
+0.11(+2.02%)
Aug 04, 2020
5.380
5.416
5.269
5.318
455,014
-0.09(-1.65%)
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
.