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, 2018
6.740
6.786
6.718
6.718
689,579
-0.04(-0.57%)
Apr 27, 2018
6.832
6.847
6.748
6.756
504,230
-0.06(-0.90%)
Apr 26, 2018
6.718
6.870
6.679
6.817
944,762
+0.02(+0.22%)
Apr 25, 2018
6.718
6.813
6.702
6.801
550,944
+0.07(+1.02%)
Apr 24, 2018
6.672
6.748
6.672
6.733
348,824
+0.07(+1.03%)
Apr 23, 2018
6.702
6.706
6.660
6.664
423,247
-0.02(-0.23%)
Apr 20, 2018
6.702
6.702
6.649
6.679
453,115
-0.01(-0.11%)
Apr 19, 2018
6.725
6.771
6.664
6.687
522,866
-0.06(-0.91%)
Apr 18, 2018
6.748
6.786
6.733
6.748
676,812
+0.02(+0.23%)
Apr 17, 2018
6.656
6.733
6.611
6.733
904,306
+0.11(+1.61%)
Apr 16, 2018
6.595
6.641
6.557
6.626
559,332
+0.05(+0.70%)
Apr 13, 2018
6.641
6.649
6.542
6.580
509,489
-0.04(-0.58%)
Apr 12, 2018
6.664
6.664
6.595
6.618
477,718
-0.04(-0.57%)
Apr 11, 2018
6.664
6.664
6.606
6.656
449,972
+0.00(+0.00%)
Apr 10, 2018
6.664
6.679
6.618
6.656
713,469
+0.02(+0.23%)
Apr 09, 2018
6.664
6.679
6.584
6.641
805,343
+0.00(+0.00%)
Apr 06, 2018
6.626
6.656
6.595
6.641
1,061,422
+0.02(+0.23%)
Apr 05, 2018
6.641
6.656
6.580
6.626
758,389
-0.01(-0.12%)
Apr 04, 2018
6.565
6.664
6.557
6.634
743,655
+0.05(+0.70%)
Apr 03, 2018
6.519
6.626
6.515
6.588
645,160
+0.07(+1.05%)
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
.