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, 2020
4.608
4.755
4.382
4.512
3,034,639
-0.61(-11.88%)
Apr 29, 2020
5.120
5.260
4.790
5.120
2,584,535
+0.41(+8.67%)
Apr 28, 2020
4.729
4.825
4.460
4.712
2,175,663
+0.40(+9.27%)
Apr 27, 2020
4.138
4.382
4.008
4.312
1,059,875
+0.20(+4.86%)
Apr 24, 2020
4.164
4.199
3.957
4.112
1,002,011
-0.08(-1.87%)
Apr 23, 2020
4.182
4.329
4.077
4.190
1,126,297
-0.02(-0.41%)
Apr 22, 2020
4.216
4.225
4.060
4.208
1,585,698
+0.05(+1.26%)
Apr 21, 2020
3.825
4.186
3.799
4.155
1,479,777
+0.21(+5.29%)
Apr 20, 2020
4.025
4.121
3.869
3.947
1,427,112
-0.13(-3.20%)
Apr 17, 2020
3.938
4.164
3.886
4.077
1,127,162
+0.27(+7.08%)
Apr 16, 2020
3.816
3.886
3.625
3.808
1,663,775
-0.02(-0.45%)
Apr 15, 2020
3.869
3.938
3.608
3.825
1,159,490
-0.18(-4.56%)
Apr 14, 2020
4.234
4.373
3.895
4.008
958,376
-0.19(-4.55%)
Apr 13, 2020
4.399
4.399
3.921
4.199
1,121,124
-0.20(-4.55%)
Apr 09, 2020
4.303
4.686
4.077
4.399
3,297,171
+0.36(+8.82%)
Apr 08, 2020
3.782
4.173
3.703
4.042
2,712,057
+0.53(+15.10%)
Apr 07, 2020
3.217
3.773
3.217
3.512
2,846,858
+0.47(+15.43%)
Apr 06, 2020
3.008
3.425
2.904
3.043
1,326,451
+0.20(+7.03%)
Apr 03, 2020
3.043
3.043
2.652
2.843
1,692,181
-0.23(-7.37%)
Apr 02, 2020
3.330
3.521
2.999
3.069
1,601,205
-0.25(-7.59%)
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
.