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, 2008
3.643
3.718
3.573
3.592
2,415,744
-0.04(-1.13%)
Mar 28, 2008
3.753
3.876
3.599
3.633
3,420,055
-0.20(-5.10%)
Mar 27, 2008
4.071
4.081
3.803
3.829
3,551,755
-0.33(-7.88%)
Mar 26, 2008
4.191
4.282
4.065
4.156
8,787,145
-0.13(-3.01%)
Mar 25, 2008
4.169
4.298
4.097
4.286
5,313,056
+0.02(+0.52%)
Mar 24, 2008
4.484
4.494
4.182
4.264
5,793,443
-0.13(-3.01%)
Mar 21, 2008
4.078
4.418
4.002
4.396
7,512,925
+0.00(+0.00%)
Mar 20, 2008
4.078
4.418
4.002
4.396
7,512,925
+0.37(+9.33%)
Mar 19, 2008
3.958
4.397
3.866
4.021
14,651,315
+0.24(+6.42%)
Mar 18, 2008
3.063
3.955
3.063
3.778
21,941,168
+1.00(+35.79%)
Mar 17, 2008
2.949
3.148
2.738
2.782
10,861,460
-0.22(-7.25%)
Mar 14, 2008
3.526
3.693
2.836
3.000
20,161,368
-0.41(-12.01%)
Mar 13, 2008
3.643
3.671
3.293
3.410
16,793,186
-0.35(-9.38%)
Mar 12, 2008
3.876
3.926
3.734
3.762
4,884,827
-0.15(-3.79%)
Mar 11, 2008
3.876
4.078
3.548
3.911
15,265,164
+0.75(+23.73%)
Mar 10, 2008
3.674
3.829
3.063
3.161
15,614,505
-0.59(-15.71%)
Mar 07, 2008
3.595
4.087
3.381
3.750
21,022,676
+0.19(+5.31%)
Mar 06, 2008
4.374
4.616
3.406
3.561
33,993,436
-1.58(-30.67%)
Mar 05, 2008
5.325
5.420
5.130
5.136
2,873,857
-0.20(-3.78%)
Mar 04, 2008
5.140
5.423
5.117
5.338
3,392,722
+0.15(+2.85%)
Mar 03, 2008
5.392
5.395
4.758
5.190
5,277,955
-0.24(-4.36%)
Feb 29, 2008
5.521
5.562
5.366
5.426
1,967,871
-0.09(-1.54%)
Feb 28, 2008
5.436
5.515
5.388
5.511
1,994,417
-0.00(-0.06%)
Feb 27, 2008
5.559
5.615
5.486
5.515
2,559,177
-0.10(-1.80%)
Feb 26, 2008
5.710
5.710
5.464
5.615
2,867,542
-0.07(-1.27%)
Feb 25, 2008
5.801
5.867
5.596
5.688
2,938,078
-0.10(-1.74%)
Feb 22, 2008
5.678
5.789
5.669
5.789
2,675,565
+0.08(+1.44%)
Feb 21, 2008
5.760
5.849
5.694
5.707
2,814,891
-0.05(-0.93%)
Feb 20, 2008
5.619
5.773
5.578
5.760
3,084,414
+0.17(+3.04%)
Feb 19, 2008
5.590
5.625
5.409
5.590
2,039,753
+0.06(+1.03%)
Feb 18, 2008
5.666
5.666
5.429
5.533
0
+0.00(+0.00%)
Feb 15, 2008
5.666
5.666
5.429
5.533
1,669,087
-0.09(-1.68%)
Feb 14, 2008
5.581
5.641
5.281
5.628
4,254,959
+0.09(+1.53%)
Feb 13, 2008
5.578
5.656
5.455
5.543
1,230,236
-0.05(-0.90%)
Feb 12, 2008
5.546
5.694
5.420
5.593
3,044,257
+0.14(+2.66%)
Feb 11, 2008
5.486
5.603
5.404
5.448
3,457,051
-0.02(-0.40%)
Feb 08, 2008
5.108
5.515
5.058
5.470
7,085,911
+0.48(+9.60%)
Feb 07, 2008
4.950
5.054
4.900
4.991
2,151,207
+0.01(+0.25%)
Feb 06, 2008
5.061
5.073
4.922
4.979
1,846,494
-0.08(-1.62%)
Feb 05, 2008
4.919
5.064
4.897
5.061
2,081,696
+0.07(+1.39%)
Feb 04, 2008
5.080
5.080
4.932
4.991
2,088,938
-0.04(-0.75%)
Feb 01, 2008
4.821
5.051
4.761
5.029
4,397,265
+0.30(+6.40%)
Jan 31, 2008
4.620
4.862
4.468
4.727
4,752,057
+0.03(+0.74%)
Jan 30, 2008
4.676
4.850
4.512
4.692
9,194,499
+0.05(+1.02%)
Jan 29, 2008
4.932
4.932
4.620
4.645
16,138,022
-0.35(-7.00%)
Jan 28, 2008
4.824
5.064
4.799
4.994
2,298,473
+0.08(+1.60%)
Jan 25, 2008
5.187
5.323
4.739
4.916
3,373,285
-0.18(-3.58%)
Jan 24, 2008
5.193
5.247
5.095
5.099
4,586,455
+0.00(+0.00%)
Jan 23, 2008
5.007
5.297
4.947
5.099
2,436,051
+0.18(+3.59%)
Jan 22, 2008
4.572
5.121
4.572
4.922
2,842,964
+0.20(+4.20%)
Jan 21, 2008
4.818
4.881
4.588
4.724
0
+0.00(+0.00%)
Jan 18, 2008
4.818
4.881
4.588
4.724
1,487,068
-0.06(-1.19%)
Jan 17, 2008
4.702
4.891
4.651
4.780
1,996,042
+0.05(+1.07%)
Jan 16, 2008
4.651
4.802
4.541
4.730
2,570,972
+0.05(+1.01%)
Jan 15, 2008
4.535
4.739
4.478
4.683
1,630,961
+0.15(+3.27%)
Jan 14, 2008
4.415
4.538
4.333
4.535
780,917
+0.21(+4.88%)
Jan 11, 2008
4.336
4.386
4.254
4.323
712,587
-0.03(-0.58%)
Jan 10, 2008
4.257
4.443
4.254
4.349
1,503,818
+0.09(+2.22%)
Jan 09, 2008
4.219
4.503
4.191
4.254
1,746,049
+0.02(+0.37%)
Jan 08, 2008
4.210
4.475
4.182
4.238
3,647,856
+0.08(+1.89%)
Jan 07, 2008
4.160
4.254
4.137
4.160
1,189,591
-0.00(-0.08%)
Jan 04, 2008
4.097
4.267
4.097
4.163
2,927,551
+0.03(+0.84%)
Jan 03, 2008
4.169
4.188
4.125
4.128
1,058,021
-0.06(-1.36%)
Jan 02, 2008
4.156
4.185
4.128
4.185
1,347,120
+0.03(+0.68%)
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
.