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 29, 2011
4.883
4.890
4.854
4.883
1,425,554
+0.01(+0.30%)
Apr 28, 2011
4.842
4.879
4.831
4.868
2,264,607
+0.04(+0.76%)
Apr 27, 2011
4.802
4.838
4.787
4.831
1,242,269
+0.04(+0.92%)
Apr 26, 2011
4.772
4.813
4.768
4.787
1,322,514
+0.02(+0.39%)
Apr 25, 2011
4.756
4.772
4.746
4.768
856,547
+0.01(+0.16%)
Apr 21, 2011
4.735
4.761
4.724
4.761
1,288,570
+0.03(+0.55%)
Apr 20, 2011
4.757
4.757
4.717
4.735
932,385
+0.01(+0.31%)
Apr 19, 2011
4.757
4.761
4.720
4.720
993,735
-0.04(-0.78%)
Apr 18, 2011
4.750
4.768
4.709
4.757
1,689,653
-0.02(-0.39%)
Apr 15, 2011
4.794
4.802
4.765
4.776
1,426,267
-0.03(-0.54%)
Apr 14, 2011
4.698
4.813
4.687
4.802
2,292,246
+0.10(+2.04%)
Apr 13, 2011
4.728
4.732
4.687
4.706
1,244,273
+0.00(+0.08%)
Apr 12, 2011
4.746
4.754
4.702
4.702
1,634,282
-0.04(-0.93%)
Apr 11, 2011
4.768
4.776
4.735
4.746
2,003,583
+0.02(+0.47%)
Apr 08, 2011
4.787
4.787
4.717
4.724
1,580,603
-0.04(-0.85%)
Apr 07, 2011
4.820
4.850
4.761
4.765
2,451,626
-0.07(-1.52%)
Apr 06, 2011
4.809
4.846
4.794
4.838
5,001,620
+0.10(+2.02%)
Apr 05, 2011
4.706
4.754
4.695
4.743
2,720,508
+0.06(+1.26%)
Apr 04, 2011
4.732
4.732
4.665
4.684
1,601,510
-0.03(-0.70%)
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
.