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, 2019
6.914
6.914
6.849
6.898
576,977
-0.01(-0.12%)
Apr 29, 2019
6.906
6.938
6.866
6.906
527,340
+0.02(+0.35%)
Apr 26, 2019
6.825
6.898
6.793
6.882
568,875
+0.07(+1.06%)
Apr 25, 2019
6.906
6.914
6.753
6.809
637,609
-0.12(-1.74%)
Apr 24, 2019
6.922
6.962
6.890
6.930
518,282
+0.01(+0.12%)
Apr 23, 2019
6.898
6.942
6.874
6.922
441,836
+0.02(+0.23%)
Apr 22, 2019
6.858
6.914
6.833
6.906
442,978
+0.02(+0.35%)
Apr 18, 2019
6.898
6.914
6.858
6.882
379,831
-0.02(-0.23%)
Apr 17, 2019
6.866
6.906
6.809
6.898
663,359
+0.02(+0.35%)
Apr 16, 2019
6.930
6.938
6.862
6.874
560,672
-0.03(-0.47%)
Apr 15, 2019
6.994
6.994
6.898
6.906
521,309
-0.08(-1.15%)
Apr 12, 2019
6.978
7.002
6.922
6.986
280,950
+0.02(+0.23%)
Apr 11, 2019
6.994
7.010
6.947
6.970
259,660
-0.03(-0.46%)
Apr 10, 2019
7.010
7.030
6.978
7.002
563,824
+0.01(+0.11%)
Apr 09, 2019
7.018
7.042
6.994
6.994
701,505
-0.02(-0.34%)
Apr 08, 2019
6.962
7.034
6.962
7.018
779,597
+0.04(+0.58%)
Apr 05, 2019
6.962
6.994
6.890
6.978
2,548,857
+0.03(+0.46%)
Apr 04, 2019
6.898
6.954
6.882
6.946
871,366
+0.05(+0.70%)
Apr 03, 2019
6.930
6.946
6.898
6.898
551,185
-0.02(-0.23%)
Apr 02, 2019
6.946
6.946
6.890
6.914
557,753
-0.02(-0.35%)
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
.