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 26, 2021
5.401
5.514
5.335
5.392
1,057,353
+0.00(+0.00%)
Feb 25, 2021
5.589
5.693
5.382
5.392
1,837,144
-0.15(-2.72%)
Feb 24, 2021
5.429
5.618
5.429
5.542
1,262,175
+0.10(+1.90%)
Feb 23, 2021
5.467
5.533
5.410
5.439
1,535,191
-0.04(-0.69%)
Feb 22, 2021
5.316
5.495
5.307
5.476
900,689
+0.14(+2.65%)
Feb 19, 2021
5.279
5.424
5.279
5.335
685,807
+0.07(+1.25%)
Feb 18, 2021
5.401
5.420
5.269
5.269
650,250
-0.14(-2.61%)
Feb 17, 2021
5.552
5.589
5.401
5.410
699,528
-0.12(-2.21%)
Feb 16, 2021
5.514
5.580
5.504
5.533
678,023
+0.07(+1.20%)
Feb 12, 2021
5.420
5.486
5.393
5.467
518,421
+0.05(+0.87%)
Feb 11, 2021
5.467
5.580
5.377
5.420
867,223
-0.05(-0.86%)
Feb 10, 2021
5.448
5.514
5.429
5.467
582,227
+0.02(+0.35%)
Feb 09, 2021
5.457
5.495
5.420
5.448
803,970
+0.00(+0.00%)
Feb 08, 2021
5.486
5.495
5.415
5.448
940,471
-0.02(-0.34%)
Feb 05, 2021
5.354
5.481
5.335
5.467
1,535,814
+0.23(+4.31%)
Feb 04, 2021
5.100
5.260
5.100
5.241
1,123,570
+0.13(+2.58%)
Feb 03, 2021
5.138
5.194
5.072
5.109
801,217
-0.01(-0.18%)
Feb 02, 2021
5.109
5.232
5.090
5.119
816,794
+0.03(+0.55%)
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
.