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, 2009
4.405
4.301
4.301
4.301
2,138,891
-0.09(-1.94%)
Dec 30, 2009
4.390
4.440
4.352
4.386
3,169,348
-0.04(-0.93%)
Dec 29, 2009
4.453
4.453
4.327
4.427
3,960,293
-0.18(-3.83%)
Dec 28, 2009
4.616
4.623
4.582
4.604
4,064,359
+0.01(+0.27%)
Dec 24, 2009
4.620
4.624
4.538
4.591
2,249,754
-0.01(-0.14%)
Dec 23, 2009
4.531
4.616
4.531
4.598
3,612,847
+0.07(+1.46%)
Dec 22, 2009
4.522
4.538
4.490
4.531
2,293,018
+0.04(+0.98%)
Dec 21, 2009
4.519
4.519
4.449
4.487
2,698,049
+0.00(+0.07%)
Dec 18, 2009
4.560
4.563
4.484
4.484
4,427,073
-0.04(-0.91%)
Dec 17, 2009
4.535
4.553
4.506
4.525
1,799,924
-0.03(-0.62%)
Dec 16, 2009
4.547
4.572
4.519
4.553
3,299,426
+0.04(+0.84%)
Dec 15, 2009
4.598
4.607
4.494
4.516
4,269,455
-0.08(-1.78%)
Dec 14, 2009
4.541
4.598
4.516
4.598
3,479,915
+0.04(+0.90%)
Dec 11, 2009
4.494
4.560
4.446
4.557
2,910,881
+0.04(+0.84%)
Dec 10, 2009
4.547
4.557
4.478
4.519
1,717,183
-0.01(-0.21%)
Dec 09, 2009
4.544
4.553
4.503
4.528
1,508,083
+0.00(+0.00%)
Dec 08, 2009
4.484
4.550
4.462
4.528
1,914,913
+0.04(+0.91%)
Dec 07, 2009
4.453
4.503
4.421
4.487
1,397,197
+0.03(+0.71%)
Dec 04, 2009
4.547
4.575
4.412
4.456
3,403,436
-0.04(-0.91%)
Dec 03, 2009
4.512
4.563
4.487
4.497
2,011,982
-0.01(-0.21%)
Dec 02, 2009
4.522
4.569
4.497
4.506
1,634,163
-0.02(-0.35%)
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
.