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, 2006
2.272
2.357
2.212
2.319
497,276
+0.03(+1.24%)
May 30, 2006
2.275
2.338
2.272
2.291
145,343
-0.04(-1.76%)
May 26, 2006
2.363
2.370
2.332
2.332
121,859
-0.03(-1.47%)
May 25, 2006
2.341
2.370
2.341
2.367
132,966
+0.04(+1.90%)
May 24, 2006
2.348
2.379
2.310
2.322
312,900
-0.06(-2.38%)
May 23, 2006
2.389
2.464
2.379
2.379
237,055
-0.03(-1.18%)
May 22, 2006
2.367
2.414
2.338
2.407
200,878
-0.02(-0.78%)
May 19, 2006
2.436
2.442
2.389
2.426
216,745
-0.04(-1.53%)
May 18, 2006
2.452
2.489
2.423
2.464
366,848
+0.04(+1.82%)
May 17, 2006
2.493
2.493
2.392
2.420
320,516
-0.07(-2.91%)
May 16, 2006
2.445
2.511
2.445
2.493
323,372
+0.02(+0.76%)
May 15, 2006
2.458
2.489
2.395
2.474
314,169
-0.02(-0.63%)
May 12, 2006
2.511
2.521
2.477
2.489
255,461
-0.04(-1.62%)
May 11, 2006
2.436
2.552
2.433
2.530
692,442
+0.08(+3.08%)
May 10, 2006
2.445
2.458
2.376
2.455
413,497
+0.01(+0.26%)
May 09, 2006
2.426
2.448
2.404
2.448
318,929
+0.02(+0.91%)
May 08, 2006
2.285
2.430
2.285
2.426
311,630
+0.06(+2.67%)
May 05, 2006
2.316
2.392
2.316
2.363
252,604
+0.03(+1.08%)
May 04, 2006
2.316
2.348
2.307
2.338
217,697
+0.01(+0.41%)
May 03, 2006
2.335
2.360
2.319
2.329
116,147
+0.01(+0.27%)
May 02, 2006
2.354
2.373
2.307
2.322
203,416
-0.03(-1.47%)
May 01, 2006
2.357
2.423
2.326
2.357
386,523
-0.07(-2.73%)
Apr 28, 2006
2.423
2.452
2.379
2.423
255,143
-0.03(-1.28%)
Apr 27, 2006
2.288
2.458
2.285
2.455
927,593
+0.15(+6.42%)
Apr 26, 2006
2.310
2.360
2.307
2.307
267,520
-0.04(-1.75%)
Apr 25, 2006
2.370
2.370
2.275
2.348
299,889
-0.04(-1.71%)
Apr 24, 2006
2.363
2.398
2.316
2.389
349,077
-0.04(-1.56%)
Apr 21, 2006
2.363
2.442
2.319
2.426
1,111,969
+0.00(+0.00%)
Apr 20, 2006
2.395
2.426
2.231
2.426
896,493
+0.03(+1.18%)
Apr 19, 2006
2.206
2.398
2.200
2.398
759,401
+0.20(+8.87%)
Apr 18, 2006
2.089
2.206
2.089
2.203
706,405
+0.10(+4.80%)
Apr 17, 2006
2.089
2.105
2.067
2.102
213,571
-0.00(-0.15%)
Apr 13, 2006
2.089
2.114
2.080
2.105
128,523
+0.02(+0.75%)
Apr 12, 2006
2.105
2.111
2.077
2.089
284,656
-0.03(-1.19%)
Apr 11, 2006
2.127
2.127
2.096
2.114
169,143
-0.02(-0.89%)
Apr 10, 2006
2.127
2.143
2.111
2.133
198,656
-0.01(-0.59%)
Apr 07, 2006
2.190
2.206
2.133
2.146
205,003
-0.06(-2.85%)
Apr 06, 2006
2.187
2.212
2.187
2.209
137,409
+0.01(+0.43%)
Apr 05, 2006
2.196
2.206
2.187
2.200
327,180
+0.01(+0.29%)
Apr 04, 2006
2.206
2.218
2.190
2.193
147,564
+0.01(+0.43%)
Apr 03, 2006
2.206
2.222
2.184
2.184
263,711
-0.04(-1.70%)
Mar 31, 2006
2.174
2.222
2.146
2.222
600,095
+0.05(+2.17%)
Mar 30, 2006
2.143
2.174
2.130
2.174
208,811
+0.01(+0.58%)
Mar 29, 2006
2.127
2.174
2.127
2.162
123,763
+0.03(+1.33%)
Mar 28, 2006
2.127
2.155
2.105
2.133
245,623
+0.01(+0.30%)
Mar 27, 2006
2.108
2.159
2.108
2.127
248,796
-0.04(-1.89%)
Mar 24, 2006
2.159
2.174
2.127
2.168
172,634
-0.01(-0.29%)
Mar 23, 2006
2.140
2.177
2.121
2.174
230,390
+0.04(+2.07%)
Mar 22, 2006
2.130
2.143
2.086
2.130
172,634
-0.00(-0.15%)
Mar 21, 2006
2.165
2.165
2.061
2.133
340,826
-0.03(-1.46%)
Mar 20, 2006
2.127
2.203
2.127
2.165
182,154
+0.04(+1.78%)
Mar 17, 2006
2.187
2.200
2.086
2.127
477,283
-0.07(-3.02%)
Mar 16, 2006
2.165
2.212
2.165
2.193
387,475
+0.01(+0.29%)
Mar 15, 2006
2.184
2.203
2.149
2.187
136,457
+0.00(+0.14%)
Mar 14, 2006
2.184
2.193
2.177
2.184
233,881
+0.00(+0.00%)
Mar 13, 2006
2.174
2.200
2.174
2.184
150,737
-0.02(-0.72%)
Mar 10, 2006
2.181
2.206
2.165
2.200
143,438
+0.01(+0.29%)
Mar 09, 2006
2.203
2.212
2.190
2.193
88,538
-0.01(-0.43%)
Mar 08, 2006
2.196
2.203
2.187
2.203
112,339
+0.01(+0.58%)
Mar 07, 2006
2.206
2.209
2.190
2.190
333,210
-0.01(-0.57%)
Mar 06, 2006
2.196
2.215
2.190
2.203
189,136
+0.00(+0.14%)
Mar 03, 2006
2.200
2.203
2.190
2.200
183,741
-0.01(-0.43%)
Mar 02, 2006
2.200
2.212
2.190
2.209
340,826
+0.01(+0.29%)
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
.