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 30, 2005
1.793
1.840
1.777
1.831
1,021,209
-0.01(-0.34%)
Dec 29, 2005
1.862
1.869
1.812
1.837
553,446
-0.03(-1.35%)
Dec 28, 2005
1.862
1.875
1.837
1.862
603,903
-0.01(-0.34%)
Dec 27, 2005
1.919
1.919
1.859
1.869
1,003,120
-0.05(-2.63%)
Dec 23, 2005
1.869
1.922
1.865
1.919
666,102
+0.03(+1.84%)
Dec 22, 2005
1.784
1.888
1.765
1.884
820,966
+0.10(+5.84%)
Dec 21, 2005
1.774
1.796
1.727
1.780
807,637
+0.00(+0.00%)
Dec 20, 2005
1.796
1.802
1.708
1.780
601,364
-0.02(-0.88%)
Dec 19, 2005
1.828
1.831
1.796
1.796
364,309
-0.03(-1.72%)
Dec 16, 2005
1.834
1.853
1.818
1.828
365,261
+0.00(+0.00%)
Dec 15, 2005
1.862
1.881
1.821
1.828
619,136
-0.06(-3.17%)
Dec 14, 2005
1.865
1.891
1.859
1.888
365,579
+0.02(+0.84%)
Dec 13, 2005
1.878
1.910
1.859
1.872
552,811
-0.01(-0.67%)
Dec 12, 2005
1.828
1.891
1.828
1.884
862,538
+0.07(+3.64%)
Dec 09, 2005
1.906
1.906
1.818
1.818
1,097,054
-0.07(-3.83%)
Dec 08, 2005
1.903
1.916
1.875
1.891
477,918
+0.02(+1.01%)
Dec 07, 2005
1.869
1.884
1.828
1.872
404,929
+0.01(+0.34%)
Dec 06, 2005
1.891
1.925
1.834
1.865
1,054,847
-0.04(-2.15%)
Dec 05, 2005
1.910
1.941
1.875
1.906
376,686
-0.03(-1.79%)
Dec 02, 2005
1.966
1.973
1.900
1.941
429,047
-0.02(-0.96%)
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
.