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 (%)
Nov 30, 2005
2.011
2.039
1.973
1.973
310,361
-0.05(-2.34%)
Nov 29, 2005
2.083
2.083
1.982
2.020
304,966
-0.04(-1.99%)
Nov 28, 2005
2.108
2.127
2.039
2.061
362,722
-0.03(-1.65%)
Nov 25, 2005
2.105
2.136
2.080
2.096
163,748
-0.05(-2.49%)
Nov 23, 2005
1.951
2.196
1.922
2.149
1,294,124
+0.20(+10.36%)
Nov 22, 2005
1.828
1.985
1.818
1.947
2,609,510
+0.09(+4.75%)
Nov 21, 2005
1.831
1.859
1.818
1.859
387,158
+0.01(+0.68%)
Nov 18, 2005
1.843
1.859
1.825
1.847
208,176
-0.01(-0.68%)
Nov 17, 2005
1.828
1.859
1.828
1.859
316,390
+0.03(+1.72%)
Nov 16, 2005
1.865
1.865
1.818
1.828
367,800
-0.03(-1.86%)
Nov 15, 2005
1.881
1.884
1.831
1.862
261,490
-0.03(-1.50%)
Nov 14, 2005
1.859
1.891
1.843
1.891
403,025
+0.00(+0.00%)
Nov 11, 2005
1.758
1.891
1.758
1.891
1,097,689
+0.11(+6.01%)
Nov 10, 2005
1.771
1.796
1.758
1.784
537,896
-0.02(-1.05%)
Nov 09, 2005
1.802
1.821
1.780
1.802
386,206
-0.02(-1.21%)
Nov 08, 2005
1.847
1.856
1.806
1.825
429,047
-0.03(-1.86%)
Nov 07, 2005
1.853
1.881
1.850
1.859
328,132
+0.00(+0.00%)
Nov 04, 2005
1.853
1.872
1.853
1.859
387,475
+0.01(+0.34%)
Nov 03, 2005
1.853
1.888
1.847
1.853
258,317
-0.01(-0.34%)
Nov 02, 2005
1.862
1.888
1.850
1.859
630,560
-0.02(-1.17%)
Nov 01, 2005
1.881
1.900
1.865
1.881
208,811
-0.04(-2.29%)
Oct 31, 2005
1.938
1.938
1.875
1.925
330,036
-0.01(-0.65%)
Oct 28, 2005
1.840
1.963
1.787
1.938
791,453
+0.11(+6.22%)
Oct 27, 2005
1.847
1.862
1.802
1.825
529,327
-0.03(-1.70%)
Oct 26, 2005
1.891
1.910
1.831
1.856
569,947
-0.08(-3.91%)
Oct 25, 2005
1.966
1.969
1.913
1.932
385,888
-0.04(-1.92%)
Oct 24, 2005
1.963
1.995
1.960
1.969
365,261
-0.01(-0.64%)
Oct 21, 2005
1.969
2.048
1.966
1.982
557,888
-0.05(-2.63%)
Oct 20, 2005
2.029
2.048
2.010
2.036
316,073
-0.02(-0.92%)
Oct 19, 2005
2.064
2.067
2.033
2.055
405,564
-0.01(-0.61%)
Oct 18, 2005
2.073
2.118
2.058
2.067
312,582
-0.01(-0.30%)
Oct 17, 2005
2.105
2.124
2.058
2.073
232,929
-0.06(-2.66%)
Oct 14, 2005
2.064
2.130
2.061
2.130
667,054
+0.05(+2.42%)
Oct 13, 2005
2.089
2.089
2.058
2.080
364,944
-0.01(-0.30%)
Oct 12, 2005
2.083
2.108
2.080
2.086
472,523
-0.01(-0.45%)
Oct 11, 2005
2.127
2.127
2.096
2.096
670,228
-0.01(-0.30%)
Oct 10, 2005
2.127
2.133
2.096
2.102
244,036
-0.03(-1.19%)
Oct 07, 2005
2.136
2.155
2.086
2.127
254,826
-0.01(-0.44%)
Oct 06, 2005
2.114
2.146
2.114
2.136
236,737
+0.02(+1.04%)
Oct 05, 2005
2.105
2.146
2.058
2.114
515,999
+0.00(+0.00%)
Oct 04, 2005
2.174
2.190
2.099
2.114
603,586
+0.00(+0.15%)
Oct 03, 2005
2.140
2.155
2.111
2.111
346,855
-0.07(-3.04%)
Sep 30, 2005
2.124
2.177
2.124
2.177
426,191
+0.03(+1.32%)
Sep 29, 2005
2.124
2.152
2.114
2.149
532,184
+0.00(+0.15%)
Sep 28, 2005
2.155
2.190
2.140
2.146
531,549
-0.01(-0.58%)
Sep 27, 2005
2.171
2.196
2.159
2.159
399,852
-0.04(-1.72%)
Sep 26, 2005
2.177
2.234
2.159
2.196
272,597
-0.01(-0.57%)
Sep 23, 2005
2.209
2.222
2.159
2.209
566,139
-0.01(-0.43%)
Sep 22, 2005
2.209
2.228
2.196
2.218
479,505
-0.00(-0.14%)
Sep 21, 2005
2.218
2.250
2.187
2.222
578,516
-0.02(-0.70%)
Sep 20, 2005
2.218
2.253
2.218
2.237
584,228
-0.01(-0.42%)
Sep 19, 2005
2.297
2.313
2.159
2.247
1,040,884
-0.08(-3.26%)
Sep 16, 2005
2.344
2.363
2.300
2.322
1,445,496
-0.18(-7.18%)
Sep 15, 2005
2.502
2.515
2.483
2.502
84,730
-0.00(-0.13%)
Sep 14, 2005
2.499
2.518
2.464
2.505
239,911
+0.04(+1.53%)
Sep 13, 2005
2.524
2.552
2.430
2.467
346,855
-0.06(-2.25%)
Sep 12, 2005
2.502
2.552
2.493
2.524
221,188
+0.01(+0.38%)
Sep 09, 2005
2.499
2.521
2.486
2.515
259,269
+0.02(+0.63%)
Sep 08, 2005
2.502
2.521
2.480
2.499
382,080
-0.02(-0.88%)
Sep 07, 2005
2.502
2.521
2.467
2.521
302,745
+0.05(+2.04%)
Sep 06, 2005
2.527
2.537
2.458
2.471
461,733
-0.05(-1.88%)
Sep 02, 2005
2.534
2.549
2.515
2.518
264,663
-0.03(-1.24%)
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
.