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, 2013
5.856
5.959
5.762
5.767
3,236,505
-0.13(-2.15%)
May 30, 2013
5.790
5.922
5.786
5.894
3,178,851
+0.15(+2.53%)
May 29, 2013
5.668
5.776
5.480
5.748
4,156,941
+0.03(+0.58%)
May 28, 2013
5.800
5.833
5.635
5.715
3,543,024
-0.04(-0.73%)
May 24, 2013
5.748
5.781
5.710
5.757
1,115,815
-0.02(-0.41%)
May 23, 2013
5.701
5.790
5.612
5.781
2,889,393
+0.03(+0.49%)
May 22, 2013
5.833
5.936
5.706
5.753
2,793,297
-0.09(-1.53%)
May 21, 2013
5.978
5.992
5.837
5.842
3,354,195
-0.14(-2.35%)
May 20, 2013
6.058
6.086
5.969
5.983
1,244,006
-0.09(-1.55%)
May 17, 2013
6.063
6.081
5.992
6.077
1,360,437
+0.05(+0.86%)
May 16, 2013
5.894
6.039
5.894
6.025
1,396,331
+0.14(+2.31%)
May 15, 2013
5.908
5.912
5.790
5.889
1,845,453
-0.06(-0.95%)
May 13, 2013
6.105
6.105
5.926
5.945
2,109,945
-0.16(-2.69%)
May 10, 2013
6.189
6.208
6.091
6.110
1,274,455
-0.06(-0.99%)
May 09, 2013
6.189
6.199
6.138
6.171
851,693
-0.01(-0.23%)
May 08, 2013
6.157
6.194
6.133
6.185
1,302,721
+0.03(+0.46%)
May 07, 2013
6.034
6.157
6.034
6.157
1,493,580
+0.11(+1.86%)
May 06, 2013
6.039
6.081
6.025
6.044
1,283,782
+0.00(+0.08%)
May 03, 2013
6.077
6.105
6.025
6.039
1,804,121
-0.07(-1.08%)
May 02, 2013
6.114
6.133
6.063
6.105
1,032,897
-0.00(-0.08%)
May 01, 2013
6.232
6.236
6.086
6.110
1,418,392
-0.13(-2.03%)
Apr 30, 2013
6.128
6.236
6.100
6.236
1,585,897
+0.11(+1.76%)
Apr 29, 2013
6.081
6.152
6.077
6.128
918,314
+0.05(+0.77%)
Apr 26, 2013
6.100
6.110
6.058
6.081
972,108
-0.03(-0.46%)
Apr 25, 2013
6.142
6.147
6.086
6.110
1,005,665
-0.00(-0.08%)
Apr 24, 2013
6.138
6.142
6.100
6.114
1,042,326
-0.01(-0.15%)
Apr 23, 2013
6.096
6.124
6.067
6.124
1,073,895
+0.06(+0.93%)
Apr 22, 2013
6.030
6.091
5.973
6.067
1,131,432
+0.05(+0.86%)
Apr 19, 2013
6.016
6.025
5.972
6.016
818,092
+0.02(+0.31%)
Apr 18, 2013
6.020
6.030
5.959
5.997
1,307,246
-0.00(-0.08%)
Apr 17, 2013
6.034
6.034
5.941
6.002
2,343,252
-0.05(-0.85%)
Apr 16, 2013
5.969
6.072
5.964
6.053
2,012,449
+0.11(+1.82%)
Apr 15, 2013
6.086
6.096
5.941
5.945
1,654,379
-0.15(-2.47%)
Apr 12, 2013
6.114
6.124
6.058
6.096
915,226
-0.03(-0.46%)
Apr 11, 2013
6.128
6.161
6.105
6.124
1,239,658
-0.01(-0.15%)
Apr 10, 2013
6.133
6.142
6.100
6.133
1,644,107
+0.03(+0.46%)
Apr 09, 2013
6.161
6.161
6.100
6.105
1,587,754
-0.04(-0.69%)
Apr 08, 2013
6.100
6.147
6.086
6.147
1,009,484
+0.06(+1.00%)
Apr 05, 2013
6.006
6.093
6.006
6.086
1,133,593
+0.01(+0.15%)
Apr 04, 2013
6.016
6.081
6.013
6.077
1,142,581
+0.06(+0.94%)
Apr 03, 2013
6.067
6.077
5.986
6.020
1,348,157
-0.01(-0.23%)
Apr 02, 2013
6.067
6.100
6.025
6.034
1,183,171
-0.02(-0.39%)
Apr 01, 2013
6.030
6.081
6.016
6.058
1,828,058
+0.04(+0.62%)
Mar 28, 2013
6.058
6.063
6.006
6.020
1,878,018
-0.04(-0.70%)
Mar 27, 2013
6.011
6.067
5.988
6.063
1,555,429
+0.04(+0.70%)
Mar 26, 2013
6.034
6.063
6.002
6.020
1,412,908
+0.02(+0.31%)
Mar 25, 2013
6.038
6.061
5.970
6.002
2,412,360
-0.01(-0.15%)
Mar 22, 2013
5.960
6.034
5.960
6.011
1,677,708
+0.07(+1.16%)
Mar 21, 2013
5.914
5.970
5.910
5.942
1,700,843
+0.03(+0.47%)
Mar 20, 2013
5.924
5.924
5.864
5.914
1,646,506
+0.01(+0.23%)
Mar 19, 2013
5.942
5.965
5.878
5.901
1,663,854
-0.04(-0.62%)
Mar 18, 2013
5.937
5.956
5.905
5.937
1,320,381
-0.01(-0.23%)
Mar 15, 2013
5.942
6.006
5.940
5.951
4,787,524
+0.00(+0.08%)
Mar 14, 2013
5.878
5.970
5.869
5.947
2,138,085
+0.09(+1.49%)
Mar 13, 2013
5.818
5.860
5.804
5.859
1,183,721
+0.04(+0.63%)
Mar 12, 2013
5.772
5.841
5.768
5.823
1,357,813
+0.05(+0.87%)
Mar 11, 2013
5.704
5.772
5.704
5.772
1,238,946
+0.06(+1.04%)
Mar 08, 2013
5.708
5.733
5.678
5.713
1,068,335
+0.02(+0.32%)
Mar 07, 2013
5.649
5.699
5.630
5.694
1,610,016
+0.04(+0.73%)
Mar 06, 2013
5.685
5.685
5.603
5.653
1,384,773
-0.03(-0.48%)
Mar 05, 2013
5.722
5.736
5.671
5.681
1,409,010
-0.05(-0.80%)
Mar 04, 2013
5.704
5.727
5.662
5.727
1,934,873
+0.02(+0.40%)
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
.