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 (%)
Dec 31, 2004
3.340
3.359
3.312
3.321
740,995
-0.05(-1.50%)
Dec 30, 2004
3.388
3.419
3.312
3.372
763,209
-0.03(-0.74%)
Dec 29, 2004
3.337
3.466
3.293
3.397
1,187,814
-0.03(-1.01%)
Dec 28, 2004
3.403
3.441
3.381
3.432
1,049,770
+0.03(+0.83%)
Dec 27, 2004
3.372
3.410
3.356
3.403
990,744
+0.03(+0.93%)
Dec 23, 2004
3.312
3.394
3.309
3.372
582,958
+0.02(+0.47%)
Dec 22, 2004
3.340
3.388
3.309
3.356
596,922
+0.00(+0.09%)
Dec 21, 2004
3.315
3.362
3.299
3.353
762,575
+0.07(+2.11%)
Dec 20, 2004
3.315
3.340
3.261
3.284
1,305,866
-0.05(-1.51%)
Dec 17, 2004
3.328
3.334
3.258
3.334
1,418,840
-0.02(-0.66%)
Dec 16, 2004
3.391
3.466
3.312
3.356
1,849,791
-0.12(-3.45%)
Dec 15, 2004
3.532
3.542
3.473
3.476
595,335
-0.04(-1.16%)
Dec 14, 2004
3.551
3.551
3.473
3.517
608,981
-0.02(-0.45%)
Dec 13, 2004
3.463
3.539
3.425
3.532
527,106
+0.10(+2.94%)
Dec 10, 2004
3.425
3.488
3.391
3.432
920,611
-0.00(-0.09%)
Dec 09, 2004
3.454
3.473
3.425
3.435
634,051
-0.03(-0.73%)
Dec 08, 2004
3.466
3.498
3.457
3.460
629,925
-0.01(-0.18%)
Dec 07, 2004
3.501
3.501
3.460
3.466
780,028
-0.02(-0.45%)
Dec 06, 2004
3.520
3.520
3.473
3.482
528,058
-0.05(-1.34%)
Dec 03, 2004
3.570
3.570
3.514
3.529
576,294
-0.04(-1.15%)
Dec 02, 2004
3.561
3.577
3.510
3.570
528,693
+0.03(+0.71%)
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
.