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 28, 2003
3.986
3.999
3.929
3.970
915,534
-0.01(-0.16%)
Feb 27, 2003
4.011
4.015
3.948
3.977
277,992
-0.00(-0.08%)
Feb 26, 2003
4.002
4.049
3.942
3.980
207,542
+0.01(+0.24%)
Feb 25, 2003
3.970
3.980
3.866
3.970
238,007
+0.02(+0.40%)
Feb 24, 2003
3.826
3.986
3.826
3.955
263,711
+0.03(+0.88%)
Feb 21, 2003
3.857
3.986
3.807
3.920
284,656
+0.13(+3.32%)
Feb 20, 2003
3.775
3.835
3.750
3.794
90,442
+0.05(+1.35%)
Feb 19, 2003
3.838
3.895
3.744
3.744
321,785
-0.02(-0.42%)
Feb 18, 2003
3.766
3.803
3.740
3.759
187,232
+0.00(+0.00%)
Feb 14, 2003
3.753
3.841
3.728
3.759
221,188
+0.01(+0.25%)
Feb 13, 2003
3.794
3.813
3.703
3.750
222,774
-0.01(-0.33%)
Feb 12, 2003
3.829
3.876
3.753
3.762
189,136
-0.10(-2.53%)
Feb 11, 2003
3.829
3.923
3.781
3.860
502,988
+0.03(+0.82%)
Feb 10, 2003
3.722
3.829
3.627
3.829
502,988
+0.08(+2.10%)
Feb 07, 2003
3.703
3.759
3.671
3.750
755,276
+0.00(+0.08%)
Feb 06, 2003
3.986
3.999
3.684
3.747
823,822
-0.24(-6.01%)
Feb 05, 2003
4.065
4.087
3.939
3.986
280,848
-0.04(-1.02%)
Feb 04, 2003
3.955
4.090
3.848
4.027
440,471
+0.07(+1.83%)
Feb 03, 2003
4.065
4.109
3.939
3.955
378,907
-0.09(-2.33%)
Jan 31, 2003
4.052
4.112
4.033
4.049
551,541
-0.00(-0.08%)
Jan 30, 2003
4.043
4.163
4.030
4.052
515,047
-0.15(-3.53%)
Jan 29, 2003
4.163
4.238
4.163
4.200
390,966
+0.02(+0.38%)
Jan 28, 2003
4.317
4.330
4.175
4.185
521,077
-0.02(-0.52%)
Jan 27, 2003
4.333
4.380
4.169
4.207
555,350
-0.13(-2.91%)
Jan 24, 2003
4.475
4.475
4.254
4.333
966,626
-0.08(-1.86%)
Jan 23, 2003
4.503
4.598
4.364
4.415
1,629,873
+0.07(+1.60%)
Jan 22, 2003
4.033
4.431
4.030
4.345
4,216,217
-2.27(-34.33%)
Jan 17, 2003
6.775
6.775
6.570
6.617
1,333,474
-0.16(-2.33%)
Jan 16, 2003
6.743
6.803
6.640
6.775
1,170,995
+0.03(+0.47%)
Jan 15, 2003
6.996
6.996
6.633
6.743
1,087,851
-0.24(-3.43%)
Jan 14, 2003
7.169
7.241
6.863
6.983
1,156,080
-0.22(-3.06%)
Jan 13, 2003
7.547
7.556
7.178
7.204
1,241,762
-0.14(-1.89%)
Jan 10, 2003
7.408
7.412
7.295
7.342
270,376
-0.10(-1.35%)
Jan 09, 2003
7.487
7.579
7.427
7.443
218,649
-0.04(-0.55%)
Jan 08, 2003
7.547
7.635
7.437
7.484
1,052,943
-0.03(-0.42%)
Jan 07, 2003
7.686
7.686
7.248
7.516
442,693
-0.17(-2.17%)
Jan 06, 2003
7.708
7.799
7.657
7.683
253,556
-0.03(-0.33%)
Jan 03, 2003
7.787
7.815
7.664
7.708
303,697
-0.08(-1.01%)
Jan 02, 2003
7.768
7.850
7.733
7.787
261,173
+0.02(+0.24%)
Dec 31, 2002
7.900
7.909
7.758
7.768
579,785
-0.11(-1.36%)
Dec 30, 2002
7.837
7.988
7.831
7.875
584,862
+0.04(+0.56%)
Dec 27, 2002
7.783
7.988
7.695
7.831
680,383
+0.03(+0.36%)
Dec 26, 2002
7.862
7.878
7.774
7.802
549,320
+0.05(+0.69%)
Dec 24, 2002
7.714
7.796
7.714
7.749
320,198
+0.04(+0.57%)
Dec 23, 2002
7.771
7.796
7.705
7.705
632,464
+0.01(+0.16%)
Dec 20, 2002
7.626
7.705
7.544
7.692
595,652
+0.16(+2.18%)
Dec 19, 2002
7.579
7.610
7.487
7.528
399,852
+0.07(+0.97%)
Dec 18, 2002
7.437
7.563
7.386
7.456
354,154
+0.14(+1.89%)
Dec 17, 2002
7.679
7.679
7.185
7.317
1,031,047
-0.38(-4.95%)
Dec 16, 2002
7.846
7.972
7.626
7.698
1,050,722
-0.10(-1.29%)
Dec 13, 2002
7.172
8.102
7.172
7.799
2,614,588
+0.63(+8.79%)
Dec 12, 2002
6.365
7.169
6.302
7.169
859,364
+0.86(+13.58%)
Dec 11, 2002
6.602
6.602
6.302
6.312
197,069
-0.12(-1.86%)
Dec 10, 2002
6.293
6.457
6.293
6.432
170,730
+0.14(+2.31%)
Dec 09, 2002
6.277
6.318
6.277
6.287
118,051
+0.01(+0.20%)
Dec 06, 2002
6.195
6.290
6.192
6.274
129,158
+0.07(+1.07%)
Dec 05, 2002
6.208
6.239
6.183
6.208
102,501
-0.02(-0.25%)
Dec 04, 2002
6.224
6.255
6.176
6.224
112,974
+0.00(+0.00%)
Dec 03, 2002
6.208
6.271
6.189
6.224
148,833
-0.03(-0.40%)
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
.