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, 2012
5.824
5.836
5.798
5.811
2,472,988
-0.01(-0.22%)
Apr 27, 2012
5.794
5.836
5.773
5.824
1,616,131
+0.04(+0.73%)
Apr 26, 2012
5.752
5.807
5.743
5.781
2,399,795
+0.08(+1.49%)
Apr 25, 2012
5.684
5.697
5.667
5.697
1,605,962
+0.02(+0.37%)
Apr 24, 2012
5.650
5.680
5.629
5.676
1,220,351
+0.06(+1.13%)
Apr 23, 2012
5.608
5.629
5.574
5.612
1,368,654
-0.02(-0.38%)
Apr 20, 2012
5.633
5.663
5.612
5.633
1,588,404
+0.04(+0.76%)
Apr 19, 2012
5.604
5.604
5.544
5.591
1,337,686
+0.00(+0.08%)
Apr 18, 2012
5.599
5.608
5.578
5.587
1,209,197
-0.02(-0.30%)
Apr 17, 2012
5.566
5.625
5.553
5.604
1,227,298
+0.05(+0.91%)
Apr 16, 2012
5.553
5.587
5.549
5.553
1,029,401
+0.00(+0.08%)
Apr 13, 2012
5.557
5.587
5.544
5.549
1,014,357
-0.01(-0.23%)
Apr 12, 2012
5.498
5.561
5.481
5.561
1,271,363
+0.06(+1.15%)
Apr 11, 2012
5.464
5.506
5.451
5.498
1,252,464
+0.06(+1.01%)
Apr 10, 2012
5.489
5.515
5.434
5.443
2,643,319
-0.03(-0.62%)
Apr 09, 2012
5.434
5.485
5.434
5.477
1,686,581
-0.02(-0.38%)
Apr 05, 2012
5.511
5.536
5.489
5.498
1,415,900
-0.03(-0.61%)
Apr 04, 2012
5.561
5.582
5.515
5.532
1,506,010
-0.06(-0.98%)
Apr 03, 2012
5.599
5.625
5.587
5.587
1,484,249
-0.00(-0.08%)
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
.