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 (%)
Apr 30, 2010
3.730
3.773
3.710
3.714
2,496,688
-0.02(-0.61%)
Apr 29, 2010
3.828
3.828
3.686
3.737
6,185,325
-0.08(-2.15%)
Apr 28, 2010
3.858
3.881
3.806
3.819
3,007,215
-0.03(-0.77%)
Apr 27, 2010
3.878
3.897
3.832
3.848
3,168,788
-0.04(-0.93%)
Apr 26, 2010
3.897
3.901
3.868
3.884
1,663,354
+0.00(+0.08%)
Apr 23, 2010
3.845
3.881
3.825
3.881
1,742,092
+0.04(+0.94%)
Apr 22, 2010
3.878
3.884
3.827
3.845
2,460,256
-0.04(-1.10%)
Apr 21, 2010
3.911
3.933
3.845
3.888
2,408,221
-0.02(-0.42%)
Apr 20, 2010
3.855
3.914
3.838
3.904
2,177,189
+0.07(+1.80%)
Apr 19, 2010
3.796
3.848
3.779
3.835
2,583,160
+0.04(+0.95%)
Apr 16, 2010
3.838
3.871
3.792
3.799
2,613,788
-0.03(-0.86%)
Apr 15, 2010
3.851
3.865
3.822
3.832
2,624,085
-0.01(-0.17%)
Apr 14, 2010
3.786
3.842
3.756
3.838
2,799,847
+0.05(+1.39%)
Apr 13, 2010
3.773
3.809
3.710
3.786
4,005,356
+0.00(+0.00%)
Apr 12, 2010
3.822
3.835
3.769
3.786
3,517,526
-0.05(-1.28%)
Apr 09, 2010
3.835
3.838
3.809
3.835
2,129,018
-0.00(-0.09%)
Apr 08, 2010
3.825
3.848
3.822
3.838
1,804,763
+0.00(+0.00%)
Apr 07, 2010
3.855
3.881
3.835
3.838
2,613,931
-0.03(-0.85%)
Apr 06, 2010
3.878
3.878
3.832
3.871
3,377,355
-0.00(-0.08%)
Apr 05, 2010
3.897
3.904
3.851
3.874
2,800,225
-0.02(-0.59%)
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
.