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, 2019
6.647
6.723
6.638
6.680
517,263
+0.02(+0.25%)
Dec 30, 2019
6.714
6.748
6.655
6.663
586,936
-0.03(-0.50%)
Dec 27, 2019
6.747
6.755
6.697
6.697
426,290
-0.03(-0.49%)
Dec 26, 2019
6.664
6.747
6.656
6.730
518,970
+0.08(+1.25%)
Dec 24, 2019
6.548
6.648
6.548
6.648
345,236
+0.11(+1.65%)
Dec 23, 2019
6.573
6.590
6.507
6.540
912,802
+0.02(+0.25%)
Dec 20, 2019
6.590
6.648
6.523
6.523
2,514,017
-0.08(-1.25%)
Dec 19, 2019
6.705
6.714
6.581
6.606
731,821
-0.09(-1.36%)
Dec 18, 2019
6.656
6.722
6.606
6.697
1,086,630
+0.06(+0.87%)
Dec 17, 2019
6.623
6.664
6.623
6.639
796,498
+0.02(+0.25%)
Dec 16, 2019
6.722
6.747
6.623
6.623
932,921
-0.06(-0.87%)
Dec 13, 2019
6.697
6.714
6.648
6.681
537,303
-0.03(-0.49%)
Dec 12, 2019
6.623
6.747
6.598
6.714
612,440
+0.09(+1.37%)
Dec 11, 2019
6.606
6.623
6.573
6.623
386,401
+0.01(+0.13%)
Dec 10, 2019
6.590
6.614
6.573
6.614
337,181
+0.02(+0.38%)
Dec 09, 2019
6.523
6.623
6.482
6.590
476,343
+0.04(+0.63%)
Dec 06, 2019
6.474
6.556
6.474
6.548
512,056
+0.08(+1.28%)
Dec 05, 2019
6.482
6.499
6.441
6.465
448,187
+0.02(+0.39%)
Dec 04, 2019
6.424
6.474
6.412
6.441
456,590
+0.03(+0.52%)
Dec 03, 2019
6.416
6.441
6.378
6.407
493,825
-0.02(-0.26%)
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
.