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 29, 2006
2.546
2.619
2.543
2.615
354,154
+0.04(+1.47%)
Dec 28, 2006
2.587
2.619
2.540
2.578
207,542
-0.03(-0.97%)
Dec 27, 2006
2.615
2.631
2.587
2.603
245,940
-0.01(-0.36%)
Dec 26, 2006
2.656
2.660
2.606
2.612
96,154
-0.04(-1.66%)
Dec 22, 2006
2.612
2.660
2.612
2.656
209,763
+0.03(+1.20%)
Dec 21, 2006
2.534
2.628
2.534
2.625
585,815
+0.09(+3.35%)
Dec 20, 2006
2.543
2.571
2.530
2.540
178,346
-0.02(-0.62%)
Dec 19, 2006
2.540
2.562
2.537
2.556
141,534
+0.01(+0.37%)
Dec 18, 2006
2.552
2.562
2.537
2.546
226,582
-0.02(-0.62%)
Dec 15, 2006
2.568
2.587
2.549
2.562
244,988
-0.02(-0.73%)
Dec 14, 2006
2.600
2.628
2.559
2.581
217,379
-0.04(-1.44%)
Dec 13, 2006
2.625
2.638
2.603
2.619
214,206
-0.01(-0.36%)
Dec 12, 2006
2.631
2.638
2.600
2.628
189,453
-0.01(-0.24%)
Dec 11, 2006
2.612
2.644
2.600
2.634
96,789
+0.01(+0.36%)
Dec 08, 2006
2.549
2.647
2.549
2.625
228,804
+0.08(+2.97%)
Dec 07, 2006
2.615
2.625
2.540
2.549
564,870
-0.08(-2.88%)
Dec 06, 2006
2.631
2.638
2.597
2.625
329,401
+0.01(+0.24%)
Dec 05, 2006
2.619
2.644
2.615
2.619
232,612
+0.00(+0.12%)
Dec 04, 2006
2.622
2.644
2.612
2.615
163,431
-0.02(-0.84%)
Dec 01, 2006
2.603
2.644
2.562
2.638
209,128
+0.05(+1.82%)
Nov 30, 2006
2.568
2.622
2.562
2.590
248,162
+0.02(+0.74%)
Nov 29, 2006
2.565
2.584
2.552
2.571
220,553
-0.01(-0.24%)
Nov 28, 2006
2.590
2.590
2.552
2.578
170,413
+0.01(+0.49%)
Nov 27, 2006
2.587
2.587
2.556
2.565
238,007
-0.03(-0.97%)
Nov 24, 2006
2.559
2.597
2.559
2.590
142,486
+0.01(+0.24%)
Nov 22, 2006
2.562
2.584
2.552
2.584
248,479
+0.02(+0.86%)
Nov 21, 2006
2.552
2.584
2.546
2.562
170,413
-0.01(-0.37%)
Nov 20, 2006
2.559
2.581
2.556
2.571
150,420
-0.00(-0.12%)
Nov 17, 2006
2.543
2.584
2.543
2.575
145,343
+0.02(+0.62%)
Nov 16, 2006
2.568
2.578
2.543
2.559
217,062
+0.00(+0.00%)
Nov 15, 2006
2.578
2.581
2.549
2.559
121,542
-0.02(-0.73%)
Nov 14, 2006
2.486
2.578
2.486
2.578
350,981
+0.09(+3.68%)
Nov 13, 2006
2.505
2.546
2.464
2.486
353,202
-0.03(-1.37%)
Nov 10, 2006
2.568
2.587
2.502
2.521
349,711
-0.05(-1.84%)
Nov 09, 2006
2.575
2.612
2.568
2.568
210,715
-0.03(-1.21%)
Nov 08, 2006
2.584
2.638
2.571
2.600
317,025
+0.00(+0.00%)
Nov 07, 2006
2.619
2.631
2.581
2.600
409,055
-0.03(-1.32%)
Nov 06, 2006
2.647
2.660
2.631
2.634
168,509
-0.01(-0.48%)
Nov 03, 2006
2.716
2.726
2.644
2.647
331,940
-0.08(-3.00%)
Nov 02, 2006
2.710
2.742
2.710
2.729
693,711
+0.01(+0.46%)
Nov 01, 2006
2.691
2.726
2.691
2.716
165,652
+0.02(+0.70%)
Oct 31, 2006
2.678
2.707
2.678
2.697
315,756
+0.01(+0.35%)
Oct 30, 2006
2.682
2.704
2.672
2.688
218,966
+0.00(+0.00%)
Oct 27, 2006
2.682
2.726
2.678
2.688
183,741
-0.01(-0.23%)
Oct 26, 2006
2.666
2.694
2.663
2.694
226,582
+0.02(+0.83%)
Oct 25, 2006
2.678
2.701
2.672
2.672
132,966
-0.02(-0.82%)
Oct 24, 2006
2.663
2.701
2.663
2.694
120,590
+0.00(+0.00%)
Oct 23, 2006
2.694
2.726
2.675
2.694
150,737
-0.02(-0.58%)
Oct 20, 2006
2.672
2.726
2.663
2.710
477,601
+0.05(+2.02%)
Oct 19, 2006
2.685
2.704
2.653
2.656
208,811
-0.03(-1.29%)
Oct 18, 2006
2.678
2.723
2.678
2.691
201,512
-0.01(-0.47%)
Oct 17, 2006
2.672
2.716
2.672
2.704
147,564
-0.01(-0.46%)
Oct 16, 2006
2.726
2.726
2.697
2.716
202,464
-0.01(-0.23%)
Oct 13, 2006
2.691
2.726
2.691
2.723
842,228
+0.04(+1.41%)
Oct 12, 2006
2.663
2.694
2.663
2.685
264,981
+0.01(+0.24%)
Oct 11, 2006
2.675
2.694
2.638
2.678
261,490
+0.01(+0.35%)
Oct 10, 2006
2.666
2.678
2.656
2.669
159,623
+0.00(+0.12%)
Oct 09, 2006
2.672
2.685
2.615
2.666
229,438
-0.02(-0.59%)
Oct 06, 2006
2.678
2.713
2.675
2.682
231,977
-0.03(-1.05%)
Oct 05, 2006
2.716
2.719
2.691
2.710
416,671
-0.01(-0.23%)
Oct 04, 2006
2.738
2.738
2.678
2.716
536,626
+0.01(+0.23%)
Oct 03, 2006
2.732
2.732
2.675
2.710
284,656
-0.02(-0.81%)
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
.