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, 2017
7.298
7.360
7.270
7.312
884,877
+0.02(+0.28%)
Feb 27, 2017
7.250
7.326
7.250
7.291
889,242
+0.03(+0.48%)
Feb 24, 2017
7.270
7.277
7.229
7.256
678,335
+0.00(+0.00%)
Feb 23, 2017
7.243
7.291
7.222
7.256
1,748,674
+0.03(+0.38%)
Feb 22, 2017
7.201
7.236
7.173
7.229
1,069,513
+0.04(+0.58%)
Feb 21, 2017
7.222
7.260
7.187
7.187
1,137,380
-0.06(-0.86%)
Feb 17, 2017
7.250
7.250
7.250
0
-0.04(-0.57%)
Feb 16, 2017
7.256
7.312
7.243
7.291
1,308,721
+0.06(+0.86%)
Feb 15, 2017
7.229
7.256
7.180
7.229
1,016,148
-0.03(-0.38%)
Feb 14, 2017
7.277
7.298
7.222
7.256
1,242,049
-0.03(-0.38%)
Feb 13, 2017
7.326
7.360
7.277
7.284
873,923
-0.03(-0.38%)
Feb 10, 2017
7.298
7.339
7.284
7.312
856,686
+0.03(+0.38%)
Feb 09, 2017
7.305
7.339
7.270
7.284
924,356
-0.02(-0.28%)
Feb 08, 2017
7.270
7.315
7.215
7.305
774,125
+0.00(+0.00%)
Feb 07, 2017
7.201
7.326
7.173
7.305
1,263,768
-0.09(-1.21%)
Feb 06, 2017
7.339
7.402
7.326
7.395
882,805
+0.07(+0.94%)
Feb 03, 2017
7.388
7.388
7.312
7.326
891,978
-0.01(-0.09%)
Feb 02, 2017
7.326
7.360
7.291
7.332
1,291,448
+0.02(+0.28%)
Feb 01, 2017
7.374
7.491
7.301
7.312
1,261,020
-0.06(-0.84%)
Jan 31, 2017
7.402
7.422
7.298
7.374
2,297,242
+0.00(+0.00%)
Jan 30, 2017
7.429
7.429
7.326
7.374
1,685,897
-0.07(-0.93%)
Jan 27, 2017
7.512
7.519
7.443
7.443
1,055,012
-0.07(-0.92%)
Jan 26, 2017
7.429
7.574
7.367
7.512
1,838,356
-0.01(-0.09%)
Jan 25, 2017
7.533
7.564
7.491
7.519
1,793,411
+0.01(+0.09%)
Jan 24, 2017
7.533
7.574
7.464
7.512
1,606,894
-0.04(-0.55%)
Jan 23, 2017
7.457
7.564
7.443
7.554
939,802
+0.10(+1.30%)
Jan 20, 2017
7.443
7.457
7.367
7.457
742,455
+0.01(+0.09%)
Jan 19, 2017
7.484
7.498
7.443
7.450
981,372
-0.03(-0.46%)
Jan 18, 2017
7.464
7.498
7.415
7.484
728,197
+0.03(+0.46%)
Jan 17, 2017
7.415
7.460
7.381
7.450
1,312,490
+0.06(+0.84%)
Jan 13, 2017
7.388
7.388
7.388
0
+0.09(+1.23%)
Jan 12, 2017
7.339
7.381
7.263
7.298
776,025
-0.06(-0.75%)
Jan 11, 2017
7.298
7.367
7.215
7.353
890,092
+0.06(+0.76%)
Jan 10, 2017
7.201
7.319
7.173
7.298
1,376,512
+0.10(+1.44%)
Jan 09, 2017
7.236
7.281
7.180
7.194
1,101,684
-0.04(-0.57%)
Jan 06, 2017
7.291
7.312
7.187
7.236
658,384
-0.07(-0.95%)
Jan 05, 2017
7.291
7.312
7.229
7.305
628,906
+0.01(+0.19%)
Jan 04, 2017
7.222
7.305
7.215
7.291
881,271
+0.10(+1.34%)
Jan 03, 2017
7.063
7.201
7.049
7.194
1,100,917
+0.15(+2.16%)
Dec 30, 2016
7.042
7.042
7.042
0
-0.10(-1.36%)
Dec 29, 2016
7.021
7.146
7.021
7.139
816,944
+0.13(+1.87%)
Dec 28, 2016
7.063
7.077
6.959
7.008
1,059,745
-0.06(-0.88%)
Dec 27, 2016
7.117
7.124
7.050
7.070
519,391
-0.01(-0.10%)
Dec 23, 2016
7.077
7.077
7.077
0
-0.01(-0.10%)
Dec 22, 2016
7.063
7.097
7.012
7.083
576,808
+0.04(+0.58%)
Dec 21, 2016
7.063
7.090
6.995
7.043
821,485
+0.00(+0.00%)
Dec 20, 2016
7.070
7.097
7.009
7.043
671,088
-0.03(-0.38%)
Dec 19, 2016
6.928
7.077
6.901
7.070
885,426
+0.17(+2.45%)
Dec 16, 2016
6.718
6.955
6.718
6.901
2,184,883
+0.22(+3.34%)
Dec 15, 2016
6.827
6.840
6.641
6.678
1,198,110
-0.18(-2.66%)
Dec 14, 2016
6.941
6.948
6.820
6.860
996,718
-0.05(-0.78%)
Dec 13, 2016
7.056
7.083
6.874
6.914
926,670
-0.16(-2.29%)
Dec 12, 2016
7.131
7.151
7.046
7.077
1,188,645
-0.05(-0.76%)
Dec 09, 2016
7.009
7.131
7.009
7.131
1,029,009
+0.09(+1.34%)
Dec 08, 2016
6.901
7.036
6.887
7.036
1,146,992
+0.11(+1.66%)
Dec 07, 2016
6.894
6.972
6.894
6.921
996,515
+0.01(+0.20%)
Dec 06, 2016
6.847
6.908
6.810
6.908
994,284
+0.09(+1.39%)
Dec 05, 2016
6.793
6.827
6.759
6.813
1,269,058
+0.05(+0.80%)
Dec 02, 2016
6.874
6.887
6.759
6.759
1,038,065
-0.12(-1.77%)
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
.