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 31, 2019
6.376
6.400
6.311
6.352
801,880
-0.09(-1.37%)
May 30, 2019
6.432
6.456
6.400
6.440
576,038
+0.00(+0.00%)
May 29, 2019
6.544
6.552
6.432
6.440
353,497
-0.11(-1.72%)
May 28, 2019
6.617
6.633
6.544
6.552
405,656
-0.05(-0.73%)
May 24, 2019
6.576
6.601
6.560
6.601
236,242
+0.05(+0.74%)
May 23, 2019
6.544
6.568
6.520
6.552
587,144
-0.04(-0.61%)
May 22, 2019
6.657
6.677
6.576
6.593
313,927
-0.06(-0.97%)
May 21, 2019
6.673
6.697
6.633
6.657
497,438
-0.02(-0.24%)
May 20, 2019
6.633
6.729
6.617
6.673
732,482
-0.08(-1.19%)
May 17, 2019
6.809
6.833
6.753
6.753
943,601
-0.08(-1.18%)
May 16, 2019
6.817
6.882
6.797
6.833
766,638
+0.02(+0.24%)
May 15, 2019
6.729
6.825
6.697
6.817
791,503
+0.08(+1.19%)
May 14, 2019
6.657
6.737
6.653
6.737
281,934
+0.06(+0.96%)
May 13, 2019
6.713
6.769
6.657
6.673
319,313
-0.10(-1.42%)
May 10, 2019
6.793
6.833
6.753
6.769
468,251
-0.04(-0.59%)
May 09, 2019
6.793
6.841
6.745
6.809
264,728
-0.01(-0.12%)
May 08, 2019
6.825
6.866
6.797
6.817
528,221
-0.02(-0.35%)
May 07, 2019
6.882
6.930
6.785
6.841
596,490
-0.08(-1.16%)
May 06, 2019
6.890
6.938
6.882
6.922
485,473
-0.02(-0.23%)
May 03, 2019
6.938
6.994
6.894
6.938
604,492
+0.04(+0.58%)
May 02, 2019
6.849
6.906
6.817
6.898
585,608
+0.06(+0.94%)
May 01, 2019
6.898
6.922
6.825
6.833
1,242,475
-0.06(-0.93%)
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%)
Apr 01, 2019
6.898
6.946
6.882
6.938
650,489
+0.04(+0.58%)
Mar 29, 2019
6.914
6.922
6.845
6.898
1,455,066
+0.02(+0.35%)
Mar 28, 2019
6.833
6.898
6.785
6.874
900,423
+0.04(+0.59%)
Mar 27, 2019
6.802
6.857
6.770
6.833
891,181
+0.03(+0.47%)
Mar 26, 2019
6.690
6.825
6.674
6.802
1,789,698
+0.13(+1.91%)
Mar 25, 2019
6.587
6.750
6.587
6.674
928,965
+0.09(+1.33%)
Mar 22, 2019
6.650
6.706
6.579
6.587
803,259
-0.08(-1.19%)
Mar 21, 2019
6.698
6.786
6.666
6.666
652,906
-0.06(-0.83%)
Mar 20, 2019
6.770
6.818
6.706
6.722
810,057
-0.04(-0.59%)
Mar 19, 2019
6.833
6.833
6.750
6.762
660,383
-0.06(-0.82%)
Mar 18, 2019
6.770
6.873
6.706
6.818
911,238
+0.05(+0.71%)
Mar 15, 2019
6.746
6.786
6.714
6.770
3,158,481
+0.02(+0.35%)
Mar 14, 2019
6.690
6.762
6.662
6.746
1,695,381
+0.07(+1.07%)
Mar 13, 2019
6.611
6.674
6.595
6.674
1,031,676
+0.06(+0.96%)
Mar 12, 2019
6.595
6.619
6.579
6.611
696,187
+0.01(+0.12%)
Mar 11, 2019
6.523
6.611
6.507
6.603
1,182,542
+0.09(+1.34%)
Mar 08, 2019
6.523
6.563
6.483
6.515
648,264
-0.02(-0.24%)
Mar 07, 2019
6.539
6.583
6.499
6.531
2,268,107
-0.01(-0.12%)
Mar 06, 2019
6.555
6.595
6.499
6.539
1,110,034
-0.02(-0.36%)
Mar 05, 2019
6.547
6.603
6.515
6.563
904,398
+0.00(+0.00%)
Mar 04, 2019
6.563
6.595
6.523
6.563
1,233,960
+0.00(+0.00%)
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
.