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, 2005
2.978
2.990
2.962
2.981
354,154
+0.03(+1.07%)
Feb 25, 2005
2.959
2.962
2.924
2.949
266,885
+0.04(+1.41%)
Feb 24, 2005
2.893
2.924
2.868
2.909
234,833
+0.03(+0.87%)
Feb 23, 2005
2.868
2.953
2.852
2.883
337,970
+0.04(+1.33%)
Feb 22, 2005
2.915
2.927
2.842
2.845
531,232
-0.09(-2.90%)
Feb 18, 2005
2.962
2.962
2.931
2.931
249,114
+0.00(+0.00%)
Feb 17, 2005
2.994
3.006
2.931
2.931
297,667
-0.04(-1.48%)
Feb 16, 2005
2.943
2.978
2.934
2.975
299,889
+0.03(+1.18%)
Feb 15, 2005
2.994
2.994
2.934
2.940
348,442
-0.05(-1.58%)
Feb 14, 2005
3.006
3.019
2.965
2.987
348,125
-0.02(-0.52%)
Feb 11, 2005
2.994
3.019
2.962
3.003
396,678
+0.01(+0.32%)
Feb 10, 2005
3.035
3.057
2.994
2.994
342,730
-0.04(-1.45%)
Feb 09, 2005
3.164
3.164
3.028
3.038
517,268
-0.09(-3.02%)
Feb 08, 2005
3.116
3.139
3.107
3.132
339,239
+0.01(+0.30%)
Feb 07, 2005
3.148
3.151
3.079
3.123
378,590
-0.03(-0.80%)
Feb 04, 2005
3.161
3.164
3.079
3.148
368,752
+0.00(+0.00%)
Feb 03, 2005
3.180
3.180
3.123
3.148
298,302
-0.01(-0.40%)
Feb 02, 2005
3.104
3.180
3.079
3.161
654,043
+0.06(+1.83%)
Feb 01, 2005
3.057
3.107
3.028
3.104
421,748
+0.05(+1.76%)
Jan 31, 2005
2.940
3.072
2.940
3.050
511,239
+0.11(+3.75%)
Jan 28, 2005
2.994
3.000
2.934
2.940
468,715
-0.05(-1.79%)
Jan 27, 2005
3.057
3.069
2.994
2.994
379,224
-0.01(-0.42%)
Jan 26, 2005
2.994
3.025
2.984
3.006
244,354
-0.02(-0.63%)
Jan 25, 2005
3.072
3.098
3.019
3.025
444,914
-0.05(-1.54%)
Jan 24, 2005
3.028
3.072
2.994
3.072
483,947
+0.06(+1.99%)
Jan 21, 2005
2.981
3.019
2.956
3.013
307,187
+0.06(+2.14%)
Jan 20, 2005
2.962
3.060
2.949
2.949
376,368
-0.04(-1.37%)
Jan 19, 2005
2.990
3.041
2.965
2.990
430,634
+0.01(+0.21%)
Jan 18, 2005
2.934
2.997
2.915
2.984
457,925
+0.05(+1.72%)
Jan 14, 2005
2.842
2.934
2.842
2.934
380,494
+0.06(+2.08%)
Jan 13, 2005
2.852
2.946
2.836
2.874
713,704
-0.03(-0.87%)
Jan 12, 2005
2.927
2.927
2.816
2.899
980,906
-0.05(-1.60%)
Jan 11, 2005
3.013
3.016
2.915
2.946
573,755
-0.07(-2.20%)
Jan 10, 2005
2.994
3.038
2.994
3.013
459,195
+0.02(+0.63%)
Jan 07, 2005
3.050
3.053
2.994
2.994
549,637
-0.06(-1.96%)
Jan 06, 2005
3.113
3.113
3.019
3.053
550,272
+0.03(+1.04%)
Jan 05, 2005
3.120
3.211
2.997
3.022
1,163,061
-0.10(-3.33%)
Jan 04, 2005
3.202
3.214
3.120
3.126
865,394
-0.09(-2.65%)
Jan 03, 2005
3.249
3.277
3.198
3.211
748,611
-0.11(-3.32%)
Dec 31, 2004
3.340
3.359
3.312
3.321
740,995
-0.05(-1.50%)
Dec 30, 2004
3.388
3.419
3.312
3.372
763,209
-0.03(-0.74%)
Dec 29, 2004
3.337
3.466
3.293
3.397
1,187,814
-0.03(-1.01%)
Dec 28, 2004
3.403
3.441
3.381
3.432
1,049,770
+0.03(+0.83%)
Dec 27, 2004
3.372
3.410
3.356
3.403
990,744
+0.03(+0.93%)
Dec 23, 2004
3.312
3.394
3.309
3.372
582,958
+0.02(+0.47%)
Dec 22, 2004
3.340
3.388
3.309
3.356
596,922
+0.00(+0.09%)
Dec 21, 2004
3.315
3.362
3.299
3.353
762,575
+0.07(+2.11%)
Dec 20, 2004
3.315
3.340
3.261
3.284
1,305,866
-0.05(-1.51%)
Dec 17, 2004
3.328
3.334
3.258
3.334
1,418,840
-0.02(-0.66%)
Dec 16, 2004
3.391
3.466
3.312
3.356
1,849,791
-0.12(-3.45%)
Dec 15, 2004
3.532
3.542
3.473
3.476
595,335
-0.04(-1.16%)
Dec 14, 2004
3.551
3.551
3.473
3.517
608,981
-0.02(-0.45%)
Dec 13, 2004
3.463
3.539
3.425
3.532
527,106
+0.10(+2.94%)
Dec 10, 2004
3.425
3.488
3.391
3.432
920,611
-0.00(-0.09%)
Dec 09, 2004
3.454
3.473
3.425
3.435
634,051
-0.03(-0.73%)
Dec 08, 2004
3.466
3.498
3.457
3.460
629,925
-0.01(-0.18%)
Dec 07, 2004
3.501
3.501
3.460
3.466
780,028
-0.02(-0.45%)
Dec 06, 2004
3.520
3.520
3.473
3.482
528,058
-0.05(-1.34%)
Dec 03, 2004
3.570
3.570
3.514
3.529
576,294
-0.04(-1.15%)
Dec 02, 2004
3.561
3.577
3.510
3.570
528,693
+0.03(+0.71%)
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
.