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 24, 2011
4.813
4.820
4.787
4.787
1,781,774
-0.02(-0.38%)
May 23, 2011
4.816
4.827
4.794
4.805
1,516,192
-0.01(-0.31%)
May 20, 2011
4.805
4.838
4.798
4.820
1,416,056
+0.02(+0.38%)
May 19, 2011
4.820
4.842
4.794
4.802
1,697,647
-0.02(-0.38%)
May 18, 2011
4.820
4.838
4.798
4.820
827,983
+0.02(+0.38%)
May 17, 2011
4.813
4.816
4.794
4.802
1,273,979
+0.00(+0.00%)
May 16, 2011
4.824
4.842
4.794
4.802
1,451,103
-0.01(-0.23%)
May 13, 2011
4.868
4.868
4.813
4.813
1,092,882
-0.06(-1.14%)
May 12, 2011
4.838
4.872
4.831
4.868
1,424,144
+0.02(+0.46%)
May 11, 2011
4.905
4.905
4.842
4.846
1,156,843
-0.07(-1.43%)
May 10, 2011
4.905
4.923
4.897
4.916
1,579,687
+0.02(+0.45%)
May 09, 2011
4.875
4.901
4.868
4.894
1,031,188
+0.02(+0.45%)
May 06, 2011
4.905
4.905
4.868
4.872
1,291,173
+0.00(+0.00%)
May 05, 2011
4.853
4.905
4.842
4.872
1,398,110
-0.01(-0.15%)
May 04, 2011
4.872
4.897
4.831
4.879
1,254,824
-0.00(-0.08%)
May 03, 2011
4.864
4.905
4.864
4.883
1,221,596
+0.01(+0.23%)
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
.