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, 2013
6.128
6.236
6.100
6.236
1,585,897
+0.11(+1.76%)
Apr 29, 2013
6.081
6.152
6.077
6.128
918,314
+0.05(+0.77%)
Apr 26, 2013
6.100
6.110
6.058
6.081
972,108
-0.03(-0.46%)
Apr 25, 2013
6.142
6.147
6.086
6.110
1,005,665
-0.00(-0.08%)
Apr 24, 2013
6.138
6.142
6.100
6.114
1,042,326
-0.01(-0.15%)
Apr 23, 2013
6.096
6.124
6.067
6.124
1,073,895
+0.06(+0.93%)
Apr 22, 2013
6.030
6.091
5.973
6.067
1,131,432
+0.05(+0.86%)
Apr 19, 2013
6.016
6.025
5.972
6.016
818,092
+0.02(+0.31%)
Apr 18, 2013
6.020
6.030
5.959
5.997
1,307,246
-0.00(-0.08%)
Apr 17, 2013
6.034
6.034
5.941
6.002
2,343,252
-0.05(-0.85%)
Apr 16, 2013
5.969
6.072
5.964
6.053
2,012,449
+0.11(+1.82%)
Apr 15, 2013
6.086
6.096
5.941
5.945
1,654,379
-0.15(-2.47%)
Apr 12, 2013
6.114
6.124
6.058
6.096
915,226
-0.03(-0.46%)
Apr 11, 2013
6.128
6.161
6.105
6.124
1,239,658
-0.01(-0.15%)
Apr 10, 2013
6.133
6.142
6.100
6.133
1,644,107
+0.03(+0.46%)
Apr 09, 2013
6.161
6.161
6.100
6.105
1,587,754
-0.04(-0.69%)
Apr 08, 2013
6.100
6.147
6.086
6.147
1,009,484
+0.06(+1.00%)
Apr 05, 2013
6.006
6.093
6.006
6.086
1,133,593
+0.01(+0.15%)
Apr 04, 2013
6.016
6.081
6.013
6.077
1,142,581
+0.06(+0.94%)
Apr 03, 2013
6.067
6.077
5.986
6.020
1,348,157
-0.01(-0.23%)
Apr 02, 2013
6.067
6.100
6.025
6.034
1,183,171
-0.02(-0.39%)
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
.