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 29, 2020
4.416
4.477
4.338
4.399
1,798,927
-0.09(-1.94%)
May 28, 2020
4.764
4.764
4.451
4.486
1,188,803
-0.19(-4.09%)
May 27, 2020
4.616
4.686
4.451
4.677
1,422,001
+0.17(+3.66%)
May 26, 2020
4.564
4.581
4.477
4.512
893,974
+0.06(+1.37%)
May 22, 2020
4.355
4.460
4.286
4.451
824,292
+0.15(+3.43%)
May 21, 2020
4.521
4.521
4.303
4.303
1,291,824
-0.12(-2.75%)
May 20, 2020
4.399
4.495
4.355
4.425
1,133,849
+0.14(+3.25%)
May 19, 2020
4.225
4.434
4.225
4.286
1,302,857
+0.05(+1.23%)
May 18, 2020
4.338
4.338
4.077
4.234
1,455,307
+0.13(+3.18%)
May 15, 2020
3.990
4.138
3.869
4.103
4,523,488
+0.07(+1.72%)
May 14, 2020
3.686
4.056
3.599
4.034
2,436,014
+0.23(+6.18%)
May 13, 2020
3.921
3.921
3.599
3.799
1,774,712
-0.13(-3.32%)
May 12, 2020
4.138
4.147
3.921
3.929
1,008,550
-0.18(-4.44%)
May 11, 2020
4.234
4.234
3.999
4.112
1,077,290
-0.20(-4.64%)
May 08, 2020
4.295
4.312
4.142
4.312
1,133,143
+0.12(+2.90%)
May 07, 2020
4.286
4.347
4.129
4.190
1,153,947
+0.00(+0.00%)
May 06, 2020
4.468
4.590
4.173
4.190
902,156
-0.08(-1.83%)
May 05, 2020
4.329
4.503
4.251
4.269
1,159,156
+0.05(+1.24%)
May 04, 2020
4.173
4.347
4.016
4.216
1,060,153
-0.03(-0.82%)
May 01, 2020
4.303
4.338
4.112
4.251
1,623,624
-0.26(-5.78%)
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%)
Apr 01, 2020
3.460
3.608
3.321
3.321
951,759
-0.33(-9.05%)
Mar 31, 2020
4.164
4.164
3.495
3.651
1,864,396
-0.40(-9.87%)
Mar 30, 2020
4.625
4.660
3.782
4.051
1,000,882
-0.20(-4.70%)
Mar 27, 2020
4.023
4.361
3.905
4.251
2,170,419
+0.09(+2.23%)
Mar 26, 2020
3.399
4.479
3.399
4.158
4,895,850
+0.98(+30.77%)
Mar 25, 2020
3.062
3.593
2.783
3.180
4,712,521
+0.37(+13.21%)
Mar 24, 2020
2.800
2.931
2.522
2.809
3,578,205
+0.25(+9.90%)
Mar 23, 2020
2.741
2.830
2.261
2.556
2,052,897
-0.04(-1.62%)
Mar 20, 2020
3.087
3.188
2.530
2.598
4,228,091
-0.35(-12.00%)
Mar 19, 2020
2.598
3.239
2.168
2.952
3,082,813
+0.44(+17.45%)
Mar 18, 2020
3.509
3.585
1.662
2.514
3,323,098
-1.19(-32.12%)
Mar 17, 2020
4.158
4.226
3.644
3.703
2,464,106
-0.37(-9.11%)
Mar 16, 2020
4.285
4.993
4.074
4.074
1,841,445
-0.67(-14.06%)
Mar 13, 2020
4.757
4.934
4.479
4.740
1,486,346
+0.20(+4.46%)
Mar 12, 2020
5.061
5.095
4.462
4.538
1,603,357
-0.97(-17.61%)
Mar 11, 2020
5.651
5.736
5.449
5.508
1,312,576
-0.28(-4.81%)
Mar 10, 2020
5.938
5.972
5.550
5.786
1,490,525
-0.04(-0.72%)
Mar 09, 2020
6.056
6.056
5.778
5.828
1,628,248
-0.57(-8.96%)
Mar 06, 2020
6.385
6.486
6.183
6.402
1,516,341
-0.07(-1.04%)
Mar 05, 2020
6.486
6.503
6.381
6.469
1,117,862
-0.15(-2.29%)
Mar 04, 2020
6.453
6.621
6.436
6.621
1,115,243
+0.24(+3.70%)
Mar 03, 2020
6.309
6.533
6.259
6.385
1,912,359
+0.07(+1.07%)
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
.