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 (%)
Feb 29, 2008
5.521
5.562
5.366
5.426
1,967,871
-0.09(-1.54%)
Feb 28, 2008
5.436
5.515
5.388
5.511
1,994,417
-0.00(-0.06%)
Feb 27, 2008
5.559
5.615
5.486
5.515
2,559,177
-0.10(-1.80%)
Feb 26, 2008
5.710
5.710
5.464
5.615
2,867,542
-0.07(-1.27%)
Feb 25, 2008
5.801
5.867
5.596
5.688
2,938,078
-0.10(-1.74%)
Feb 22, 2008
5.678
5.789
5.669
5.789
2,675,565
+0.08(+1.44%)
Feb 21, 2008
5.760
5.849
5.694
5.707
2,814,891
-0.05(-0.93%)
Feb 20, 2008
5.619
5.773
5.578
5.760
3,084,414
+0.17(+3.04%)
Feb 19, 2008
5.590
5.625
5.409
5.590
2,039,753
+0.06(+1.03%)
Feb 18, 2008
5.666
5.666
5.429
5.533
0
+0.00(+0.00%)
Feb 15, 2008
5.666
5.666
5.429
5.533
1,669,087
-0.09(-1.68%)
Feb 14, 2008
5.581
5.641
5.281
5.628
4,254,959
+0.09(+1.53%)
Feb 13, 2008
5.578
5.656
5.455
5.543
1,230,236
-0.05(-0.90%)
Feb 12, 2008
5.546
5.694
5.420
5.593
3,044,257
+0.14(+2.66%)
Feb 11, 2008
5.486
5.603
5.404
5.448
3,457,051
-0.02(-0.40%)
Feb 08, 2008
5.108
5.515
5.058
5.470
7,085,911
+0.48(+9.60%)
Feb 07, 2008
4.950
5.054
4.900
4.991
2,151,207
+0.01(+0.25%)
Feb 06, 2008
5.061
5.073
4.922
4.979
1,846,494
-0.08(-1.62%)
Feb 05, 2008
4.919
5.064
4.897
5.061
2,081,696
+0.07(+1.39%)
Feb 04, 2008
5.080
5.080
4.932
4.991
2,088,938
-0.04(-0.75%)
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
.