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, 2011
4.861
4.948
4.798
4.944
3,119,332
+0.17(+3.48%)
Nov 29, 2011
4.810
4.826
4.758
4.778
1,263,810
-0.02(-0.41%)
Nov 28, 2011
4.742
4.798
4.699
4.798
2,015,428
+0.16(+3.42%)
Nov 25, 2011
4.627
4.715
4.620
4.639
1,008,469
-0.02(-0.34%)
Nov 23, 2011
4.727
4.727
4.655
4.655
1,839,145
-0.08(-1.59%)
Nov 22, 2011
4.774
4.826
4.730
4.730
1,736,274
-0.06(-1.16%)
Nov 21, 2011
4.841
4.857
4.786
4.786
1,610,861
-0.10(-1.95%)
Nov 18, 2011
4.917
4.933
4.865
4.881
1,193,851
-0.03(-0.65%)
Nov 17, 2011
4.917
4.944
4.889
4.913
2,599,968
+0.01(+0.24%)
Nov 16, 2011
4.810
4.944
4.798
4.901
2,087,680
+0.06(+1.23%)
Nov 15, 2011
4.782
4.857
4.754
4.841
1,320,180
+0.06(+1.24%)
Nov 14, 2011
4.830
4.833
4.754
4.782
1,450,434
-0.05(-0.98%)
Nov 11, 2011
4.826
4.857
4.790
4.830
1,289,846
+0.05(+0.99%)
Nov 10, 2011
4.861
4.861
4.746
4.782
1,788,755
-0.02(-0.49%)
Nov 09, 2011
4.873
4.909
4.798
4.806
2,066,475
-0.12(-2.49%)
Nov 08, 2011
4.885
4.940
4.849
4.929
1,974,213
+0.06(+1.30%)
Nov 07, 2011
4.845
4.893
4.818
4.865
2,519,173
+0.00(+0.00%)
Nov 04, 2011
4.770
4.873
4.762
4.865
2,709,821
+0.10(+1.99%)
Nov 03, 2011
4.786
4.798
4.719
4.770
2,505,099
-0.01(-0.25%)
Nov 02, 2011
4.727
4.782
4.720
4.782
2,224,731
+0.08(+1.68%)
Nov 01, 2011
4.742
4.798
4.687
4.703
2,727,969
-0.10(-2.06%)
Oct 31, 2011
4.794
4.830
4.762
4.802
1,794,709
-0.01(-0.25%)
Oct 28, 2011
4.766
4.869
4.766
4.814
2,101,224
-0.04(-0.74%)
Oct 27, 2011
4.913
4.921
4.723
4.849
5,422,598
-0.03(-0.57%)
Oct 26, 2011
4.885
4.885
4.786
4.877
3,143,742
+0.02(+0.33%)
Oct 25, 2011
4.778
4.890
4.746
4.861
3,055,385
+0.08(+1.74%)
Oct 24, 2011
4.596
4.782
4.572
4.778
3,472,734
+0.18(+3.97%)
Oct 21, 2011
4.679
4.699
4.517
4.596
1,947,645
-0.01(-0.17%)
Oct 20, 2011
4.695
4.723
4.576
4.604
2,510,223
-0.05(-1.11%)
Oct 19, 2011
4.608
4.683
4.580
4.655
2,510,541
+0.06(+1.21%)
Oct 18, 2011
4.556
4.616
4.509
4.600
2,463,237
+0.05(+1.13%)
Oct 17, 2011
4.620
4.620
4.509
4.548
2,169,159
-0.08(-1.71%)
Oct 14, 2011
4.528
4.655
4.505
4.627
1,660,785
+0.15(+3.27%)
Oct 13, 2011
4.520
4.551
4.445
4.481
3,624,877
-0.05(-1.05%)
Oct 12, 2011
4.623
4.651
4.520
4.528
3,680,502
-0.09(-1.89%)
Oct 11, 2011
4.631
4.647
4.566
4.616
1,462,810
-0.04(-0.85%)
Oct 10, 2011
4.612
4.659
4.580
4.655
1,948,851
+0.12(+2.62%)
Oct 07, 2011
4.671
4.695
4.528
4.536
2,676,006
-0.11(-2.30%)
Oct 06, 2011
4.647
4.655
4.580
4.643
3,687,521
+0.20(+4.55%)
Oct 05, 2011
4.433
4.473
4.346
4.441
3,174,039
+0.01(+0.18%)
Oct 04, 2011
4.196
4.441
3.962
4.433
9,549,902
+0.15(+3.52%)
Oct 03, 2011
4.584
4.596
4.283
4.283
5,599,284
-0.29(-6.33%)
Sep 30, 2011
4.600
4.667
4.560
4.572
2,312,190
-0.08(-1.79%)
Sep 29, 2011
4.711
4.736
4.596
4.655
2,440,771
+0.00(+0.09%)
Sep 28, 2011
4.719
4.766
4.647
4.651
3,037,449
-0.08(-1.68%)
Sep 27, 2011
4.795
4.803
4.708
4.730
3,631,740
+0.00(+0.08%)
Sep 26, 2011
4.662
4.734
4.623
4.727
2,576,480
+0.11(+2.32%)
Sep 23, 2011
4.692
4.738
4.604
4.620
4,857,958
-0.10(-2.03%)
Sep 22, 2011
4.662
4.826
4.646
4.715
4,928,852
-0.02(-0.32%)
Sep 21, 2011
4.899
4.933
4.727
4.730
3,772,408
-0.18(-3.66%)
Sep 20, 2011
5.006
5.006
4.910
4.910
2,271,504
-0.08(-1.53%)
Sep 19, 2011
4.986
5.006
4.952
4.986
3,507,421
-0.02(-0.38%)
Sep 16, 2011
5.009
5.017
4.952
5.006
2,949,228
+0.01(+0.23%)
Sep 15, 2011
5.044
5.055
4.971
4.994
2,723,086
-0.01(-0.15%)
Sep 14, 2011
4.967
5.040
4.914
5.002
2,354,301
+0.05(+1.00%)
Sep 13, 2011
4.883
4.965
4.853
4.952
2,879,051
+0.05(+1.09%)
Sep 12, 2011
4.822
4.902
4.803
4.899
2,184,942
+0.05(+1.10%)
Sep 09, 2011
4.837
4.891
4.815
4.845
2,302,341
-0.00(-0.08%)
Sep 08, 2011
4.834
4.906
4.807
4.849
2,255,888
-0.02(-0.47%)
Sep 07, 2011
4.899
4.906
4.815
4.872
3,141,402
+0.02(+0.31%)
Sep 06, 2011
4.654
4.860
4.654
4.857
3,522,550
+0.06(+1.36%)
Sep 02, 2011
4.784
4.849
4.666
4.792
5,078,240
-0.10(-1.95%)
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
.