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 (%)
Mar 30, 2007
3.088
3.157
3.085
3.148
284,973
+0.04(+1.42%)
Mar 29, 2007
3.053
3.132
3.036
3.104
479,187
+0.08(+2.71%)
Mar 28, 2007
2.934
3.060
2.934
3.022
407,150
+0.05(+1.70%)
Mar 27, 2007
2.962
2.990
2.934
2.972
241,815
-0.00(-0.11%)
Mar 26, 2007
2.899
2.975
2.880
2.975
361,453
+0.09(+3.28%)
Mar 23, 2007
2.905
2.931
2.871
2.880
283,387
-0.03(-0.87%)
Mar 22, 2007
2.855
2.905
2.836
2.905
736,870
+0.02(+0.55%)
Mar 21, 2007
2.776
2.953
2.773
2.890
521,711
+0.11(+4.09%)
Mar 20, 2007
2.757
2.779
2.745
2.776
119,320
+0.02(+0.69%)
Mar 19, 2007
2.754
2.764
2.713
2.757
341,143
+0.02(+0.57%)
Mar 16, 2007
2.672
2.742
2.644
2.742
281,483
+0.07(+2.59%)
Mar 15, 2007
2.634
2.685
2.634
2.672
291,320
+0.00(+0.00%)
Mar 14, 2007
2.678
2.697
2.622
2.672
454,435
-0.02(-0.70%)
Mar 13, 2007
2.672
2.704
2.625
2.691
344,634
+0.02(+0.71%)
Mar 12, 2007
2.697
2.716
2.647
2.672
250,700
+0.01(+0.48%)
Mar 09, 2007
2.732
2.742
2.625
2.660
212,302
-0.07(-2.65%)
Mar 08, 2007
2.738
2.773
2.682
2.732
278,627
+0.02(+0.81%)
Mar 07, 2007
2.694
2.710
2.669
2.710
115,195
-0.02(-0.58%)
Mar 06, 2007
2.682
2.729
2.634
2.726
267,202
+0.06(+2.37%)
Mar 05, 2007
2.537
2.678
2.530
2.663
521,711
+0.00(+0.00%)
Mar 02, 2007
2.707
2.707
2.647
2.663
197,387
-0.06(-2.09%)
Mar 01, 2007
2.726
2.729
2.656
2.719
135,505
-0.04(-1.37%)
Feb 28, 2007
2.738
2.767
2.559
2.757
165,018
+0.04(+1.63%)
Feb 27, 2007
2.694
2.738
2.638
2.713
134,236
-0.00(-0.12%)
Feb 26, 2007
2.663
2.729
2.660
2.716
173,586
+0.04(+1.41%)
Feb 23, 2007
2.656
2.723
2.631
2.678
202,782
-0.00(-0.12%)
Feb 22, 2007
2.678
2.701
2.666
2.682
188,819
-0.04(-1.62%)
Feb 21, 2007
2.745
2.745
2.704
2.726
189,136
-0.03(-1.26%)
Feb 20, 2007
2.830
2.830
2.726
2.760
264,663
-0.03(-0.91%)
Feb 16, 2007
2.742
2.811
2.716
2.786
345,269
+0.08(+2.79%)
Feb 15, 2007
2.688
2.754
2.663
2.710
399,217
+0.01(+0.47%)
Feb 14, 2007
2.622
2.742
2.622
2.697
415,865
+0.05(+1.78%)
Feb 13, 2007
2.543
2.678
2.543
2.650
475,697
+0.06(+2.31%)
Feb 12, 2007
2.537
2.600
2.515
2.590
218,966
+0.03(+0.98%)
Feb 09, 2007
2.521
2.581
2.461
2.565
816,523
+0.11(+4.36%)
Feb 08, 2007
2.505
2.505
2.442
2.458
486,804
-0.05(-2.13%)
Feb 07, 2007
2.511
2.518
2.489
2.511
81,557
+0.00(+0.00%)
Feb 06, 2007
2.508
2.518
2.505
2.511
32,368
+0.01(+0.25%)
Feb 05, 2007
2.521
2.521
2.499
2.505
165,018
-0.02(-0.75%)
Feb 02, 2007
2.518
2.527
2.505
2.524
105,040
+0.01(+0.38%)
Feb 01, 2007
2.505
2.534
2.499
2.515
153,911
-0.00(-0.13%)
Jan 31, 2007
2.527
2.540
2.505
2.518
166,605
-0.03(-0.99%)
Jan 30, 2007
2.540
2.543
2.511
2.543
257,682
+0.01(+0.25%)
Jan 29, 2007
2.505
2.546
2.502
2.537
202,464
+0.03(+1.26%)
Jan 26, 2007
2.493
2.549
2.493
2.505
297,984
+0.00(+0.00%)
Jan 25, 2007
2.502
2.540
2.489
2.505
476,014
-0.00(-0.13%)
Jan 24, 2007
2.534
2.537
2.508
2.508
267,520
-0.01(-0.50%)
Jan 23, 2007
2.537
2.552
2.505
2.521
124,715
-0.02(-0.62%)
Jan 22, 2007
2.505
2.537
2.489
2.537
123,446
+0.00(+0.00%)
Jan 19, 2007
2.552
2.552
2.483
2.537
79,335
+0.01(+0.50%)
Jan 18, 2007
2.530
2.568
2.489
2.524
99,328
-0.03(-1.11%)
Jan 17, 2007
2.552
2.568
2.524
2.552
106,309
-0.02(-0.61%)
Jan 16, 2007
2.521
2.568
2.521
2.568
356,058
+0.02(+0.62%)
Jan 12, 2007
2.546
2.559
2.534
2.552
143,438
+0.00(+0.12%)
Jan 11, 2007
2.518
2.552
2.489
2.549
184,058
+0.04(+1.63%)
Jan 10, 2007
2.508
2.527
2.489
2.508
146,612
-0.01(-0.38%)
Jan 09, 2007
2.537
2.540
2.505
2.518
185,328
-0.02(-0.87%)
Jan 08, 2007
2.524
2.552
2.515
2.540
135,505
-0.01(-0.49%)
Jan 05, 2007
2.552
2.552
2.524
2.552
177,712
-0.02(-0.61%)
Jan 04, 2007
2.562
2.584
2.559
2.568
153,593
-0.03(-0.97%)
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
.