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, 2018
6.008
6.078
6.004
6.078
2,609,605
+0.06(+0.91%)
Nov 29, 2018
5.992
6.047
5.960
6.023
604,524
+0.01(+0.13%)
Nov 28, 2018
6.031
6.055
5.976
6.015
1,152,513
+0.01(+0.13%)
Nov 27, 2018
6.047
6.070
5.992
6.008
852,249
-0.03(-0.52%)
Nov 26, 2018
6.000
6.039
5.968
6.039
799,856
+0.07(+1.19%)
Nov 23, 2018
5.968
6.008
5.960
5.968
235,907
-0.01(-0.13%)
Nov 21, 2018
5.976
5.976
5.976
0
-0.02(-0.26%)
Nov 20, 2018
5.976
6.023
5.945
5.992
1,229,355
-0.01(-0.13%)
Nov 19, 2018
5.937
6.031
5.897
6.000
1,423,279
+0.05(+0.79%)
Nov 16, 2018
5.850
5.980
5.827
5.952
1,634,945
+0.06(+0.93%)
Nov 15, 2018
5.850
5.921
5.803
5.897
1,148,466
+0.01(+0.13%)
Nov 14, 2018
5.882
5.937
5.835
5.890
1,068,038
+0.03(+0.54%)
Nov 13, 2018
5.811
5.897
5.795
5.858
995,521
+0.06(+0.95%)
Nov 12, 2018
5.772
5.858
5.748
5.803
994,221
+0.03(+0.54%)
Nov 09, 2018
5.854
5.858
5.713
5.772
1,198,739
-0.09(-1.61%)
Nov 08, 2018
5.897
5.937
5.803
5.866
1,099,267
-0.06(-1.06%)
Nov 07, 2018
5.882
5.945
5.827
5.929
3,391,242
+0.06(+1.07%)
Nov 06, 2018
5.779
5.905
5.756
5.866
1,428,167
+0.13(+2.19%)
Nov 05, 2018
5.701
5.764
5.685
5.740
892,496
+0.03(+0.55%)
Nov 02, 2018
5.772
5.803
5.654
5.709
1,091,659
-0.06(-0.96%)
Nov 01, 2018
5.473
5.772
5.473
5.764
2,841,424
+0.37(+6.85%)
Oct 31, 2018
5.308
5.422
5.284
5.394
4,140,274
+0.09(+1.78%)
Oct 30, 2018
5.300
5.441
5.205
5.300
3,244,842
+0.00(+0.00%)
Oct 29, 2018
5.323
5.481
5.174
5.300
3,451,793
-0.39(-6.91%)
Oct 26, 2018
5.606
5.740
5.567
5.693
1,555,207
+0.08(+1.40%)
Oct 25, 2018
5.630
5.819
5.559
5.614
1,708,690
-0.19(-3.25%)
Oct 24, 2018
5.787
5.858
5.787
5.803
608,564
+0.01(+0.14%)
Oct 23, 2018
5.842
5.897
5.748
5.795
742,768
-0.07(-1.21%)
Oct 22, 2018
5.913
5.968
5.858
5.866
582,454
-0.02(-0.40%)
Oct 19, 2018
5.905
5.960
5.878
5.890
668,425
-0.02(-0.40%)
Oct 18, 2018
5.929
5.960
5.882
5.913
309,406
-0.02(-0.27%)
Oct 17, 2018
5.874
5.945
5.874
5.929
382,946
+0.02(+0.40%)
Oct 16, 2018
5.842
5.968
5.803
5.905
879,022
+0.09(+1.49%)
Oct 15, 2018
5.795
5.882
5.779
5.819
1,064,109
+0.02(+0.41%)
Oct 12, 2018
5.897
5.917
5.779
5.795
724,381
-0.08(-1.34%)
Oct 11, 2018
5.968
6.000
5.874
5.874
717,148
-0.11(-1.84%)
Oct 10, 2018
6.008
6.094
5.984
5.984
539,341
-0.04(-0.65%)
Oct 09, 2018
6.015
6.039
5.992
6.023
686,177
+0.01(+0.13%)
Oct 08, 2018
6.000
6.047
5.960
6.015
585,524
+0.02(+0.39%)
Oct 05, 2018
6.008
6.039
5.937
5.992
499,157
-0.02(-0.39%)
Oct 04, 2018
6.063
6.086
5.984
6.015
659,030
-0.06(-0.91%)
Oct 03, 2018
6.125
6.157
6.055
6.070
838,827
-0.06(-0.90%)
Oct 02, 2018
6.141
6.192
6.110
6.125
469,306
-0.02(-0.38%)
Oct 01, 2018
6.212
6.228
6.114
6.149
824,589
-0.07(-1.14%)
Sep 28, 2018
6.243
6.275
6.204
6.220
865,035
-0.02(-0.38%)
Sep 27, 2018
6.228
6.295
6.228
6.243
1,123,685
+0.02(+0.38%)
Sep 26, 2018
6.243
6.274
6.173
6.220
1,015,901
-0.02(-0.25%)
Sep 25, 2018
6.243
6.251
6.204
6.235
666,206
+0.01(+0.12%)
Sep 24, 2018
6.282
6.313
6.212
6.228
787,338
-0.05(-0.86%)
Sep 21, 2018
6.251
6.290
6.189
6.282
1,782,627
+0.02(+0.37%)
Sep 20, 2018
6.251
6.290
6.228
6.259
625,125
+0.01(+0.12%)
Sep 19, 2018
6.336
6.367
6.239
6.251
1,049,667
-0.10(-1.59%)
Sep 18, 2018
6.375
6.375
6.336
6.352
592,612
-0.03(-0.49%)
Sep 17, 2018
6.375
6.390
6.341
6.383
512,643
+0.02(+0.24%)
Sep 14, 2018
6.445
6.445
6.352
6.367
604,739
-0.05(-0.73%)
Sep 13, 2018
6.367
6.468
6.367
6.414
710,794
-0.06(-0.96%)
Sep 12, 2018
6.515
6.522
6.429
6.476
542,737
-0.06(-0.95%)
Sep 11, 2018
6.577
6.600
6.522
6.538
392,982
-0.05(-0.82%)
Sep 10, 2018
6.646
6.662
6.584
6.592
394,802
-0.03(-0.47%)
Sep 07, 2018
6.639
6.654
6.577
6.623
522,474
-0.02(-0.23%)
Sep 06, 2018
6.631
6.685
6.584
6.639
554,127
+0.02(+0.23%)
Sep 05, 2018
6.561
6.631
6.561
6.623
516,448
+0.07(+1.07%)
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
.