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 (%)
May 28, 2004
4.399
4.399
4.207
4.314
850,478
-0.09(-1.93%)
May 27, 2004
4.393
4.412
4.336
4.399
338,922
+0.01(+0.29%)
May 26, 2004
4.333
4.393
4.298
4.386
394,457
+0.08(+1.83%)
May 25, 2004
4.245
4.355
4.226
4.308
529,327
+0.09(+2.01%)
May 24, 2004
4.317
4.349
4.182
4.223
652,774
-0.06(-1.47%)
May 21, 2004
4.119
4.298
4.119
4.286
1,020,892
+0.19(+4.62%)
May 20, 2004
4.065
4.131
4.062
4.097
699,106
+0.09(+2.36%)
May 19, 2004
4.027
4.112
3.993
4.002
700,375
+0.04(+0.95%)
May 18, 2004
3.885
3.993
3.885
3.964
519,172
+0.07(+1.70%)
May 17, 2004
3.923
3.926
3.813
3.898
398,900
-0.04(-1.04%)
May 14, 2004
3.917
3.989
3.873
3.939
600,095
+0.04(+0.97%)
May 13, 2004
3.901
3.939
3.876
3.901
397,313
+0.05(+1.31%)
May 12, 2004
3.929
3.939
3.781
3.851
835,246
-0.05(-1.21%)
May 11, 2004
3.703
3.955
3.703
3.898
942,191
+0.22(+6.09%)
May 10, 2004
3.545
3.759
3.545
3.674
1,285,873
-0.11(-2.99%)
May 07, 2004
4.033
4.033
3.750
3.788
1,354,736
-0.28(-6.89%)
May 06, 2004
4.112
4.112
3.993
4.068
707,992
-0.04(-1.07%)
May 05, 2004
4.128
4.197
4.074
4.112
807,955
+0.09(+2.19%)
May 04, 2004
3.914
4.093
3.895
4.024
953,298
+0.14(+3.65%)
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
.