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, 2002
6.554
6.633
6.510
6.576
231,025
+0.06(+0.97%)
Oct 30, 2002
6.592
6.617
6.495
6.513
228,169
-0.03(-0.39%)
Oct 29, 2002
6.643
6.646
6.435
6.539
223,409
-0.04(-0.62%)
Oct 28, 2002
6.617
6.680
6.523
6.580
375,099
+0.07(+1.02%)
Oct 25, 2002
6.381
6.513
6.372
6.513
265,298
+0.12(+1.87%)
Oct 24, 2002
6.435
6.444
6.387
6.394
269,106
-0.03(-0.49%)
Oct 23, 2002
6.460
6.460
6.331
6.425
270,376
+0.04(+0.69%)
Oct 22, 2002
6.428
6.435
6.365
6.381
208,494
-0.01(-0.20%)
Oct 21, 2002
6.381
6.441
6.381
6.394
8,123,978
+0.01(+0.20%)
Oct 18, 2002
6.302
6.381
6.274
6.381
352,567
+0.08(+1.25%)
Oct 17, 2002
6.255
6.318
6.255
6.302
129,793
+0.09(+1.52%)
Oct 16, 2002
6.271
6.334
6.205
6.208
86,951
-0.12(-1.94%)
Oct 15, 2002
6.113
6.381
6.113
6.331
224,678
+0.23(+3.82%)
Oct 14, 2002
6.063
6.098
6.003
6.098
64,420
+0.08(+1.31%)
Oct 11, 2002
6.019
6.050
5.987
6.019
266,568
+0.03(+0.53%)
Oct 10, 2002
5.845
6.012
5.672
5.987
178,029
+0.18(+3.15%)
Oct 09, 2002
6.135
6.157
5.704
5.804
282,752
-0.33(-5.39%)
Oct 08, 2002
6.082
6.148
6.003
6.135
141,534
+0.05(+0.88%)
Oct 07, 2002
6.208
6.246
6.003
6.082
175,173
-0.17(-2.72%)
Oct 04, 2002
6.334
6.365
6.195
6.252
98,058
-0.05(-0.80%)
Oct 03, 2002
6.268
6.381
6.268
6.302
100,280
+0.03(+0.50%)
Oct 02, 2002
6.539
6.539
6.261
6.271
280,531
-0.20(-3.16%)
Oct 01, 2002
6.529
6.554
6.422
6.476
159,306
-0.04(-0.58%)
Sep 30, 2002
6.302
6.513
6.296
6.513
126,937
+0.19(+2.99%)
Sep 27, 2002
6.318
6.428
6.299
6.324
102,184
-0.06(-0.89%)
Sep 26, 2002
6.302
6.523
6.287
6.381
151,689
+0.08(+1.25%)
Sep 25, 2002
6.255
6.312
6.154
6.302
136,774
+0.05(+0.76%)
Sep 24, 2002
6.428
6.428
6.161
6.255
269,424
-0.19(-2.93%)
Sep 23, 2002
6.507
6.507
6.350
6.444
129,475
+0.05(+0.74%)
Sep 20, 2002
6.460
6.491
6.365
6.397
104,088
-0.04(-0.68%)
Sep 19, 2002
6.460
6.551
6.432
6.441
67,911
+0.01(+0.20%)
Sep 18, 2002
6.476
6.586
6.343
6.428
211,033
-0.05(-0.73%)
Sep 17, 2002
6.671
6.775
6.463
6.476
172,634
-0.22(-3.25%)
Sep 16, 2002
6.693
6.743
6.655
6.693
66,959
-0.00(-0.05%)
Sep 13, 2002
6.712
6.712
6.665
6.696
56,487
-0.02(-0.23%)
Sep 12, 2002
6.759
6.759
6.696
6.712
85,047
-0.05(-0.70%)
Sep 11, 2002
6.680
6.759
6.649
6.759
99,645
+0.01(+0.14%)
Sep 10, 2002
6.759
6.759
6.677
6.750
99,963
+0.01(+0.09%)
Sep 09, 2002
6.775
6.775
6.687
6.743
135,188
-0.06(-0.93%)
Sep 06, 2002
6.712
6.870
6.712
6.807
133,284
+0.07(+0.98%)
Sep 05, 2002
6.728
6.743
6.693
6.740
80,287
+0.03(+0.42%)
Sep 04, 2002
6.633
6.756
6.633
6.712
85,682
+0.07(+1.09%)
Sep 03, 2002
6.680
6.775
6.617
6.640
141,217
-0.04(-0.61%)
Aug 30, 2002
6.690
6.750
6.621
6.680
101,549
-0.02(-0.24%)
Aug 29, 2002
6.633
6.712
6.621
6.696
138,361
+0.08(+1.19%)
Aug 28, 2002
6.554
6.677
6.554
6.617
101,867
+0.06(+0.86%)
Aug 27, 2002
6.617
6.617
6.554
6.561
100,280
-0.06(-0.86%)
Aug 26, 2002
6.617
6.617
6.558
6.617
146,612
+0.00(+0.00%)
Aug 23, 2002
6.608
6.728
6.608
6.617
80,287
+0.02(+0.24%)
Aug 22, 2002
6.602
6.699
6.599
6.602
89,808
+0.05(+0.72%)
Aug 21, 2002
6.599
6.778
6.554
6.554
171,999
+0.02(+0.29%)
Aug 20, 2002
6.428
6.611
6.428
6.536
123,446
-0.14(-2.12%)
Aug 16, 2002
6.435
6.775
6.435
6.677
145,025
+0.24(+3.72%)
Aug 15, 2002
6.507
6.595
6.428
6.438
151,055
+0.07(+1.14%)
Aug 14, 2002
6.334
6.491
6.334
6.365
90,442
-0.03(-0.49%)
Aug 13, 2002
6.271
6.523
6.249
6.397
3,046,491
+0.09(+1.50%)
Aug 12, 2002
6.192
6.302
6.098
6.302
320,198
-0.28(-4.31%)
Aug 07, 2002
6.302
6.662
6.217
6.586
586,767
-0.65(-8.93%)
Aug 06, 2002
7.248
7.251
7.090
7.232
612,471
+0.05(+0.66%)
Aug 05, 2002
7.188
7.311
7.090
7.185
355,741
+0.00(+0.00%)
Aug 02, 2002
7.248
7.248
7.059
7.185
366,848
-0.06(-0.87%)
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
.