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 31, 2014
6.595
6.626
6.543
6.595
2,379,927
+0.03(+0.48%)
Mar 28, 2014
6.543
6.616
6.543
6.563
2,066,614
+0.00(+0.00%)
Mar 27, 2014
6.537
6.574
6.480
6.563
3,464,553
+0.02(+0.32%)
Mar 26, 2014
6.619
6.619
6.543
6.543
2,993,798
-0.06(-0.92%)
Mar 25, 2014
6.583
6.619
6.558
6.604
2,467,059
+0.02(+0.31%)
Mar 24, 2014
6.609
6.609
6.517
6.583
2,418,988
-0.01(-0.08%)
Mar 21, 2014
6.586
6.614
6.568
6.588
2,931,838
+0.04(+0.54%)
Mar 20, 2014
6.563
6.568
6.492
6.553
1,607,177
-0.01(-0.08%)
Mar 19, 2014
6.629
6.669
6.527
6.558
2,218,732
-0.07(-1.00%)
Mar 18, 2014
6.619
6.649
6.593
6.624
2,529,424
+0.01(+0.15%)
Mar 17, 2014
6.624
6.654
6.595
6.614
1,905,599
+0.01(+0.15%)
Mar 14, 2014
6.609
6.639
6.563
6.604
2,026,160
+0.01(+0.08%)
Mar 13, 2014
6.538
6.619
6.538
6.598
2,757,607
+0.08(+1.17%)
Mar 12, 2014
6.492
6.532
6.487
6.522
1,910,568
+0.03(+0.47%)
Mar 11, 2014
6.517
6.553
6.461
6.492
1,717,810
-0.02(-0.31%)
Mar 10, 2014
6.512
6.532
6.482
6.512
956,100
+0.01(+0.08%)
Mar 07, 2014
6.598
6.604
6.487
6.507
1,457,310
-0.08(-1.23%)
Mar 06, 2014
6.588
6.629
6.573
6.588
1,328,541
+0.01(+0.08%)
Mar 05, 2014
6.568
6.588
6.553
6.583
1,059,130
+0.04(+0.54%)
Mar 04, 2014
6.558
6.568
6.522
6.548
2,812,642
+0.00(+0.00%)
Mar 03, 2014
6.532
6.563
6.492
6.548
2,056,646
+0.01(+0.16%)
Feb 28, 2014
6.502
6.548
6.477
6.538
2,138,650
+0.05(+0.70%)
Feb 27, 2014
6.522
6.532
6.477
6.492
1,392,985
-0.03(-0.47%)
Feb 26, 2014
6.492
6.543
6.461
6.522
1,479,197
+0.06(+0.86%)
Feb 25, 2014
6.492
6.492
6.446
6.467
1,067,886
-0.01(-0.08%)
Feb 24, 2014
6.446
6.512
6.426
6.472
1,650,751
+0.05(+0.71%)
Feb 21, 2014
6.487
6.487
6.426
6.426
1,500,690
-0.05(-0.78%)
Feb 20, 2014
6.497
6.503
6.451
6.477
1,795,331
-0.02(-0.31%)
Feb 19, 2014
6.532
6.568
6.479
6.497
1,559,066
-0.04(-0.54%)
Feb 18, 2014
6.472
6.538
6.456
6.532
1,659,301
+0.06(+0.94%)
Feb 14, 2014
6.492
6.472
6.472
6.472
936,352
-0.01(-0.08%)
Feb 13, 2014
6.416
6.517
6.406
6.477
1,856,875
+0.06(+0.95%)
Feb 12, 2014
6.406
6.441
6.396
6.416
1,975,874
+0.01(+0.16%)
Feb 11, 2014
6.431
6.467
6.383
6.406
1,801,691
-0.01(-0.16%)
Feb 10, 2014
6.396
6.431
6.355
6.416
1,490,651
+0.05(+0.72%)
Feb 07, 2014
6.325
6.385
6.319
6.370
1,491,193
+0.05(+0.80%)
Feb 06, 2014
6.370
6.411
6.299
6.319
2,690,309
-0.05(-0.80%)
Feb 05, 2014
6.385
6.426
6.342
6.370
2,265,055
-0.02(-0.24%)
Feb 04, 2014
6.396
6.441
6.360
6.385
2,266,496
+0.01(+0.16%)
Feb 03, 2014
6.411
6.467
6.365
6.375
2,753,845
-0.03(-0.40%)
Jan 31, 2014
6.304
6.436
6.299
6.401
2,338,717
+0.02(+0.24%)
Jan 30, 2014
6.411
6.431
6.335
6.385
5,091,884
+0.11(+1.78%)
Jan 29, 2014
6.213
6.289
6.203
6.274
1,731,521
+0.01(+0.16%)
Jan 28, 2014
6.304
6.325
6.259
6.264
2,094,753
-0.04(-0.64%)
Jan 27, 2014
6.355
6.355
6.243
6.304
1,604,787
-0.05(-0.80%)
Jan 24, 2014
6.309
6.370
6.309
6.355
2,356,089
+0.05(+0.72%)
Jan 23, 2014
6.254
6.314
6.243
6.309
1,279,525
+0.07(+1.06%)
Jan 22, 2014
6.213
6.264
6.193
6.243
1,456,022
+0.04(+0.57%)
Jan 21, 2014
6.167
6.213
6.157
6.208
1,828,534
+0.07(+1.07%)
Jan 17, 2014
6.137
6.142
6.142
6.142
1,188,924
+0.01(+0.08%)
Jan 16, 2014
6.122
6.137
6.101
6.137
850,899
+0.02(+0.33%)
Jan 15, 2014
6.147
6.172
6.117
6.117
1,728,317
-0.03(-0.50%)
Jan 14, 2014
6.183
6.188
6.137
6.147
1,158,736
-0.02(-0.33%)
Jan 13, 2014
6.208
6.233
6.162
6.167
3,017,843
-0.03(-0.49%)
Jan 10, 2014
6.203
6.256
6.198
6.198
2,412,087
+0.03(+0.49%)
Jan 09, 2014
6.193
6.198
6.122
6.167
1,331,364
-0.03(-0.49%)
Jan 08, 2014
6.233
6.236
6.172
6.198
1,538,551
-0.06(-0.89%)
Jan 07, 2014
6.218
6.269
6.183
6.254
1,130,391
+0.03(+0.49%)
Jan 06, 2014
6.198
6.264
6.183
6.223
1,725,656
+0.05(+0.82%)
Jan 03, 2014
6.132
6.198
6.117
6.172
967,954
+0.03(+0.50%)
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
.