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%)
Dec 01, 2004
3.463
3.561
3.463
3.545
706,087
+0.09(+2.65%)
Nov 30, 2004
3.542
3.573
3.454
3.454
1,014,227
-0.09(-2.49%)
Nov 29, 2004
3.624
3.630
3.542
3.542
930,449
-0.09(-2.35%)
Nov 26, 2004
3.640
3.662
3.627
3.627
271,962
-0.01(-0.35%)
Nov 24, 2004
3.643
3.681
3.633
3.640
482,678
-0.03(-0.77%)
Nov 23, 2004
3.687
3.687
3.627
3.668
498,545
-0.02(-0.51%)
Nov 22, 2004
3.665
3.687
3.627
3.687
478,235
+0.02(+0.60%)
Nov 19, 2004
3.681
3.684
3.627
3.665
383,984
-0.01(-0.34%)
Nov 18, 2004
3.655
3.687
3.640
3.677
639,128
+0.03(+0.95%)
Nov 17, 2004
3.624
3.687
3.624
3.643
561,062
+0.02(+0.52%)
Nov 16, 2004
3.627
3.640
3.561
3.624
441,741
-0.00(-0.09%)
Nov 15, 2004
3.608
3.627
3.583
3.627
360,501
+0.03(+0.70%)
Nov 12, 2004
3.621
3.624
3.570
3.602
528,375
+0.06(+1.78%)
Nov 11, 2004
3.526
3.558
3.526
3.539
385,254
+0.01(+0.36%)
Nov 10, 2004
3.501
3.558
3.498
3.526
684,826
+0.01(+0.36%)
Nov 09, 2004
3.507
3.545
3.495
3.514
596,287
+0.00(+0.00%)
Nov 08, 2004
3.602
3.605
3.514
3.514
540,117
-0.11(-3.04%)
Nov 05, 2004
3.706
3.706
3.529
3.624
741,630
-0.07(-1.88%)
Nov 04, 2004
3.671
3.706
3.605
3.693
596,287
+0.05(+1.47%)
Nov 03, 2004
3.659
3.756
3.624
3.640
561,062
+0.01(+0.17%)
Nov 02, 2004
3.558
3.684
3.545
3.633
967,895
+0.10(+2.76%)
Nov 01, 2004
3.473
3.545
3.466
3.536
804,464
+0.06(+1.82%)
Oct 29, 2004
3.485
3.495
3.469
3.473
431,269
-0.01(-0.18%)
Oct 28, 2004
3.498
3.514
3.447
3.479
446,818
-0.02(-0.54%)
Oct 27, 2004
3.444
3.507
3.441
3.498
727,032
-0.00(-0.09%)
Oct 26, 2004
3.542
3.542
3.392
3.501
1,441,688
-0.03(-0.80%)
Oct 25, 2004
3.592
3.618
3.488
3.529
838,419
-0.09(-2.44%)
Oct 22, 2004
3.750
3.766
3.595
3.618
958,692
-0.16(-4.17%)
Oct 21, 2004
3.781
3.844
3.734
3.775
426,191
+0.00(+0.00%)
Oct 20, 2004
3.810
3.819
3.703
3.775
1,103,083
-0.03(-0.91%)
Oct 19, 2004
3.838
3.860
3.794
3.810
340,826
+0.00(+0.08%)
Oct 18, 2004
3.829
3.860
3.785
3.807
359,866
+0.01(+0.25%)
Oct 15, 2004
3.835
3.876
3.797
3.797
446,501
-0.03(-0.82%)
Oct 14, 2004
3.898
3.914
3.803
3.829
364,944
-0.09(-2.41%)
Oct 13, 2004
3.851
3.939
3.844
3.923
588,353
+0.04(+1.06%)
Oct 12, 2004
3.813
3.892
3.778
3.882
419,844
+0.07(+1.73%)
Oct 11, 2004
3.876
3.892
3.781
3.816
372,560
-0.06(-1.62%)
Oct 08, 2004
3.766
3.879
3.766
3.879
639,128
+0.10(+2.67%)
Oct 07, 2004
3.747
3.810
3.728
3.778
538,848
+0.05(+1.44%)
Oct 06, 2004
3.854
3.857
3.718
3.725
1,089,120
-0.14(-3.59%)
Oct 05, 2004
3.907
3.923
3.826
3.863
750,833
-0.04(-1.13%)
Oct 04, 2004
3.952
3.964
3.892
3.907
655,630
-0.05(-1.20%)
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
.