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, 2002
5.373
5.426
5.325
5.373
178,664
+0.08(+1.49%)
Feb 27, 2002
5.357
5.540
5.294
5.294
285,608
-0.06(-1.18%)
Feb 26, 2002
5.203
5.467
5.203
5.357
184,376
+0.14(+2.72%)
Feb 25, 2002
5.499
5.615
4.966
5.215
600,412
-0.20(-3.78%)
Feb 22, 2002
5.124
5.433
5.124
5.420
338,922
+0.33(+6.44%)
Feb 21, 2002
5.048
5.294
5.048
5.092
421,431
+0.08(+1.64%)
Feb 20, 2002
4.459
5.010
4.459
5.010
7,774,901
+0.53(+11.74%)
Feb 19, 2002
4.922
4.922
4.349
4.484
603,903
-0.44(-8.90%)
Feb 18, 2002
5.042
5.089
4.891
4.922
779,711
+0.00(+0.00%)
Feb 15, 2002
5.042
5.089
4.891
4.922
779,711
-0.26(-5.05%)
Feb 14, 2002
5.499
5.505
5.168
5.184
349,711
-0.33(-6.00%)
Feb 13, 2002
5.556
5.556
5.414
5.515
278,627
-0.02(-0.28%)
Feb 12, 2002
5.518
5.546
5.436
5.530
241,815
+0.01(+0.23%)
Feb 11, 2002
5.609
5.641
5.357
5.518
542,021
-0.17(-2.99%)
Feb 08, 2002
5.971
5.971
5.515
5.688
550,907
-0.33(-5.45%)
Feb 07, 2002
6.113
6.192
5.833
6.016
719,733
-0.11(-1.85%)
Feb 06, 2002
6.255
6.302
6.050
6.129
364,944
-0.20(-3.14%)
Feb 05, 2002
6.394
6.425
6.271
6.328
122,494
-0.03(-0.54%)
Feb 04, 2002
6.356
6.570
6.309
6.362
269,741
-0.02(-0.35%)
Feb 01, 2002
6.381
6.507
6.321
6.384
233,247
-0.08(-1.17%)
Jan 31, 2002
6.554
6.583
6.302
6.460
233,564
-0.04(-0.58%)
Jan 30, 2002
6.617
6.633
6.384
6.498
397,948
+0.12(+1.88%)
Jan 29, 2002
6.428
6.457
6.302
6.378
162,479
-0.02(-0.30%)
Jan 28, 2002
6.523
6.523
6.350
6.397
213,254
+0.01(+0.15%)
Jan 25, 2002
6.428
6.570
6.176
6.387
158,036
-0.07(-1.12%)
Jan 24, 2002
6.208
6.460
6.050
6.460
538,848
+0.09(+1.49%)
Jan 23, 2002
6.397
6.413
6.255
6.365
324,007
-0.16(-2.42%)
Jan 22, 2002
6.602
6.602
6.476
6.523
185,645
-0.07(-1.05%)
Jan 21, 2002
6.838
6.847
6.592
6.592
113,926
+0.00(+0.00%)
Jan 18, 2002
6.838
6.847
6.592
6.592
113,926
-0.18(-2.70%)
Jan 17, 2002
6.829
6.835
6.665
6.775
210,715
-0.05(-0.78%)
Jan 16, 2002
6.854
6.901
6.791
6.829
191,040
-0.06(-0.82%)
Jan 15, 2002
6.712
7.011
6.712
6.885
265,616
+0.23(+3.51%)
Jan 14, 2002
6.728
6.759
6.652
6.652
132,649
-0.12(-1.81%)
Jan 11, 2002
6.769
6.901
6.712
6.775
145,977
+0.03(+0.51%)
Jan 10, 2002
6.649
6.772
6.649
6.740
132,014
-0.66(-8.98%)
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
.