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, 2012
5.530
5.530
5.448
5.448
2,611,219
-0.07(-1.26%)
Feb 28, 2012
5.522
5.526
5.498
5.518
1,577,753
+0.01(+0.15%)
Feb 27, 2012
5.518
5.526
5.473
5.510
1,318,891
-0.01(-0.15%)
Feb 24, 2012
5.530
5.534
5.502
5.518
1,568,687
-0.02(-0.30%)
Feb 23, 2012
5.457
5.539
5.448
5.534
1,409,023
+0.10(+1.81%)
Feb 22, 2012
5.526
5.530
5.432
5.436
1,729,709
-0.09(-1.56%)
Feb 21, 2012
5.567
5.579
5.502
5.522
1,553,433
-0.03(-0.52%)
Feb 17, 2012
5.530
5.563
5.502
5.551
1,098,344
+0.04(+0.74%)
Feb 16, 2012
5.452
5.510
5.452
5.510
1,575,037
+0.05(+0.90%)
Feb 15, 2012
5.448
5.481
5.424
5.461
2,545,087
+0.02(+0.38%)
Feb 14, 2012
5.465
5.469
5.432
5.440
1,642,659
-0.04(-0.75%)
Feb 13, 2012
5.432
5.481
5.432
5.481
1,765,190
+0.07(+1.21%)
Feb 10, 2012
5.424
5.444
5.391
5.416
1,436,752
-0.03(-0.53%)
Feb 09, 2012
5.452
5.469
5.436
5.444
1,558,325
-0.00(-0.08%)
Feb 08, 2012
5.465
5.473
5.424
5.448
1,819,763
-0.01(-0.23%)
Feb 07, 2012
5.448
5.477
5.448
5.461
1,698,936
+0.00(+0.08%)
Feb 06, 2012
5.477
5.481
5.452
5.457
1,735,225
-0.03(-0.52%)
Feb 03, 2012
5.461
5.489
5.412
5.485
2,645,421
+0.04(+0.68%)
Feb 02, 2012
5.383
5.448
5.330
5.448
2,865,807
+0.08(+1.53%)
Feb 01, 2012
5.301
5.366
5.293
5.366
2,755,833
+0.06(+1.16%)
Jan 31, 2012
5.305
5.325
5.285
5.305
2,025,749
+0.02(+0.39%)
Jan 30, 2012
5.260
5.293
5.248
5.285
1,399,852
-0.00(-0.08%)
Jan 27, 2012
5.305
5.305
5.268
5.289
1,352,473
-0.02(-0.39%)
Jan 26, 2012
5.297
5.321
5.297
5.309
2,160,174
+0.02(+0.31%)
Jan 25, 2012
5.297
5.309
5.260
5.293
1,957,061
+0.00(+0.00%)
Jan 24, 2012
5.285
5.313
5.264
5.293
1,655,507
+0.00(+0.08%)
Jan 23, 2012
5.276
5.297
5.256
5.289
1,658,497
+0.02(+0.39%)
Jan 20, 2012
5.264
5.268
5.235
5.268
1,466,528
+0.02(+0.47%)
Jan 19, 2012
5.231
5.272
5.194
5.244
1,908,198
+0.02(+0.31%)
Jan 18, 2012
5.235
5.235
5.203
5.227
1,231,302
+0.00(+0.08%)
Jan 17, 2012
5.223
5.256
5.203
5.223
1,359,713
+0.02(+0.39%)
Jan 13, 2012
5.174
5.211
5.170
5.203
996,658
+0.01(+0.24%)
Jan 12, 2012
5.170
5.203
5.162
5.190
1,317,617
+0.02(+0.32%)
Jan 11, 2012
5.174
5.178
5.145
5.174
1,219,580
+0.00(+0.08%)
Jan 10, 2012
5.174
5.188
5.145
5.170
1,625,262
+0.03(+0.56%)
Jan 09, 2012
5.145
5.160
5.121
5.141
1,687,160
+0.01(+0.24%)
Jan 06, 2012
5.063
5.141
5.047
5.129
2,497,530
+0.09(+1.79%)
Jan 05, 2012
5.137
5.145
5.035
5.039
2,655,568
-0.11(-2.07%)
Jan 04, 2012
5.166
5.174
5.119
5.145
1,970,422
+0.05(+0.96%)
Dec 30, 2011
5.100
5.153
5.096
5.096
1,686,799
-0.02(-0.48%)
Dec 29, 2011
5.149
5.174
5.117
5.121
1,851,077
-0.02(-0.48%)
Dec 28, 2011
5.190
5.194
5.125
5.145
2,578,393
-0.04(-0.71%)
Dec 27, 2011
5.194
5.194
5.158
5.182
3,348,782
+0.02(+0.38%)
Dec 23, 2011
5.178
5.178
5.146
5.162
2,448,088
+0.06(+1.24%)
Dec 21, 2011
5.071
5.119
5.059
5.099
3,267,225
+0.03(+0.55%)
Dec 20, 2011
5.079
5.087
5.055
5.071
2,884,054
+0.03(+0.55%)
Dec 19, 2011
5.071
5.079
5.036
5.043
2,324,576
-0.02(-0.31%)
Dec 16, 2011
5.063
5.071
5.012
5.059
6,179,670
+0.02(+0.39%)
Dec 15, 2011
5.071
5.071
5.012
5.039
2,934,684
+0.00(+0.08%)
Dec 14, 2011
4.960
5.036
4.938
5.036
2,407,178
+0.08(+1.52%)
Dec 13, 2011
4.988
5.039
4.952
4.960
2,331,701
+0.01(+0.16%)
Dec 12, 2011
4.925
4.972
4.909
4.952
1,472,649
+0.02(+0.32%)
Dec 09, 2011
4.909
4.960
4.885
4.936
1,972,431
+0.03(+0.57%)
Dec 08, 2011
5.012
5.012
4.905
4.909
1,572,003
-0.10(-2.06%)
Dec 07, 2011
5.008
5.036
4.972
5.012
1,716,514
+0.01(+0.16%)
Dec 06, 2011
4.984
5.028
4.972
5.004
1,808,483
+0.02(+0.32%)
Dec 05, 2011
4.992
5.008
4.948
4.988
2,052,401
+0.03(+0.56%)
Dec 02, 2011
4.960
4.984
4.936
4.960
2,697,145
+0.03(+0.64%)
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
.