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 27, 2004
5.414
5.452
5.385
5.448
323,372
+0.05(+0.88%)
Feb 26, 2004
5.404
5.414
5.382
5.401
217,379
+0.00(+0.00%)
Feb 25, 2004
5.429
5.429
5.366
5.401
324,324
+0.04(+0.71%)
Feb 24, 2004
5.360
5.414
5.341
5.363
281,165
+0.00(+0.06%)
Feb 23, 2004
5.411
5.411
5.341
5.360
314,169
+0.03(+0.53%)
Feb 20, 2004
5.363
5.370
5.303
5.332
589,623
-0.06(-1.17%)
Feb 19, 2004
5.474
5.480
5.395
5.395
378,272
-0.08(-1.44%)
Feb 18, 2004
5.492
5.505
5.452
5.474
314,169
-0.02(-0.34%)
Feb 17, 2004
5.489
5.502
5.452
5.492
372,243
+0.07(+1.22%)
Feb 13, 2004
5.420
5.464
5.373
5.426
321,151
+0.03(+0.64%)
Feb 12, 2004
5.505
5.505
5.392
5.392
344,951
-0.09(-1.55%)
Feb 11, 2004
5.502
5.508
5.354
5.477
559,792
-0.02(-0.40%)
Feb 10, 2004
5.496
5.511
5.452
5.499
433,490
+0.00(+0.06%)
Feb 09, 2004
5.395
5.511
5.360
5.496
283,069
+0.12(+2.23%)
Feb 06, 2004
5.329
5.385
5.300
5.376
423,652
+0.03(+0.47%)
Feb 05, 2004
5.297
5.388
5.297
5.351
370,973
+0.06(+1.07%)
Feb 04, 2004
5.357
5.376
5.218
5.294
676,257
-0.09(-1.58%)
Feb 03, 2004
5.414
5.420
5.360
5.379
376,686
-0.03(-0.47%)
Feb 02, 2004
5.452
5.511
5.388
5.404
288,464
-0.08(-1.44%)
Jan 30, 2004
5.436
5.641
5.373
5.483
520,759
+0.12(+2.29%)
Jan 29, 2004
5.215
5.398
5.136
5.360
1,339,504
+0.14(+2.78%)
Jan 28, 2004
5.745
5.817
5.177
5.215
942,508
-0.49(-8.51%)
Jan 27, 2004
5.704
5.798
5.615
5.700
674,988
-0.06(-1.04%)
Jan 26, 2004
5.641
5.779
5.571
5.760
931,084
+0.18(+3.22%)
Jan 23, 2004
5.499
5.593
5.480
5.581
418,892
+0.07(+1.32%)
Jan 22, 2004
5.373
5.578
5.360
5.508
637,859
+0.15(+2.88%)
Jan 21, 2004
5.329
5.357
5.294
5.354
529,327
+0.10(+1.98%)
Jan 20, 2004
5.310
5.329
5.250
5.250
440,471
-0.04(-0.77%)
Jan 16, 2004
5.329
5.341
5.269
5.291
325,276
-0.03(-0.65%)
Jan 15, 2004
5.351
5.351
5.294
5.325
560,110
-0.02(-0.30%)
Jan 14, 2004
5.294
5.341
5.266
5.341
343,365
+0.08(+1.50%)
Jan 13, 2004
5.215
5.278
5.124
5.262
363,674
+0.10(+1.89%)
Jan 12, 2004
5.335
5.357
5.165
5.165
628,021
-0.16(-2.96%)
Jan 09, 2004
5.266
5.351
5.231
5.322
506,161
+0.06(+1.14%)
Jan 08, 2004
5.253
5.285
5.177
5.262
465,224
+0.05(+0.97%)
Jan 07, 2004
5.080
5.262
5.080
5.212
786,375
+0.13(+2.61%)
Jan 06, 2004
5.042
5.105
4.916
5.080
1,066,589
+0.03(+0.62%)
Jan 05, 2004
5.064
5.083
4.887
5.048
1,383,932
-0.05(-0.99%)
Jan 02, 2004
5.285
5.322
5.083
5.099
852,700
-0.19(-3.58%)
Dec 31, 2003
5.294
5.357
5.247
5.288
549,637
+0.01(+0.12%)
Dec 30, 2003
5.373
5.373
5.231
5.281
756,862
-0.09(-1.70%)
Dec 29, 2003
5.571
5.511
5.325
5.373
965,674
-0.20(-3.56%)
Dec 26, 2003
5.590
5.593
5.546
5.571
778,442
+0.02(+0.40%)
Dec 24, 2003
5.562
5.593
5.521
5.549
462,368
+0.03(+0.51%)
Dec 23, 2003
5.489
5.530
5.489
5.521
683,556
+0.01(+0.11%)
Dec 22, 2003
5.515
5.515
5.407
5.515
943,777
+0.00(+0.00%)
Dec 19, 2003
5.351
5.515
5.341
5.515
966,626
+0.20(+3.67%)
Dec 18, 2003
5.297
5.338
5.247
5.319
636,272
+0.07(+1.32%)
Dec 17, 2003
5.127
5.247
5.127
5.250
423,652
+0.13(+2.46%)
Dec 16, 2003
5.013
5.013
5.013
5.124
500,767
+0.08(+1.56%)
Dec 15, 2003
5.193
5.193
5.121
5.045
898,715
+0.09(+1.72%)
Dec 12, 2003
4.727
4.976
4.648
4.960
2,312,477
+0.02(+0.32%)
Dec 11, 2003
5.215
5.325
4.884
4.944
1,273,497
-0.24(-4.68%)
Dec 10, 2003
5.357
5.357
5.168
5.187
786,375
-0.15(-2.89%)
Dec 09, 2003
5.357
5.436
5.310
5.341
636,907
+0.07(+1.25%)
Dec 08, 2003
5.360
5.420
5.262
5.275
895,224
+0.04(+0.72%)
Dec 05, 2003
5.105
5.278
5.105
5.237
620,405
+0.14(+2.85%)
Dec 04, 2003
5.095
5.095
5.017
5.092
1,267,150
+0.08(+1.51%)
Dec 03, 2003
5.357
5.666
4.884
5.017
2,854,499
-0.25(-4.78%)
Dec 02, 2003
5.039
5.272
5.036
5.269
1,528,323
+0.23(+4.57%)
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
.