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, 2018
7.137
7.137
6.973
6.985
1,085,618
-0.15(-2.14%)
May 30, 2018
7.122
7.153
7.092
7.137
566,268
+0.03(+0.43%)
May 29, 2018
7.053
7.122
7.038
7.107
986,985
+0.03(+0.43%)
May 25, 2018
7.076
7.076
7.076
0
+0.05(+0.65%)
May 24, 2018
7.046
7.046
6.969
7.030
637,039
-0.02(-0.22%)
May 23, 2018
7.038
7.053
6.985
7.046
675,580
+0.02(+0.33%)
May 22, 2018
6.992
7.038
6.954
7.023
585,929
+0.03(+0.44%)
May 21, 2018
6.947
7.000
6.924
6.992
609,716
+0.05(+0.66%)
May 18, 2018
6.893
6.947
6.847
6.947
830,309
+0.08(+1.11%)
May 17, 2018
6.832
6.878
6.832
6.870
638,275
+0.02(+0.22%)
May 16, 2018
6.840
6.863
6.809
6.855
676,579
+0.05(+0.67%)
May 15, 2018
6.748
6.832
6.733
6.809
683,243
+0.05(+0.68%)
May 14, 2018
6.794
6.801
6.763
6.763
385,677
-0.02(-0.34%)
May 11, 2018
6.824
6.840
6.779
6.786
413,263
-0.03(-0.45%)
May 10, 2018
6.794
6.824
6.748
6.817
690,560
+0.05(+0.79%)
May 09, 2018
6.733
6.771
6.664
6.763
672,164
+0.02(+0.23%)
May 08, 2018
6.809
6.809
6.737
6.748
617,896
-0.07(-1.01%)
May 07, 2018
6.801
6.855
6.760
6.817
621,130
+0.04(+0.56%)
May 04, 2018
6.702
6.821
6.679
6.779
730,941
+0.07(+1.02%)
May 03, 2018
6.656
6.885
6.603
6.710
750,605
+0.07(+1.03%)
May 02, 2018
6.695
6.718
6.641
6.641
673,147
-0.05(-0.80%)
May 01, 2018
6.718
6.733
6.664
6.695
500,734
-0.02(-0.34%)
Apr 30, 2018
6.740
6.786
6.718
6.718
689,579
-0.04(-0.57%)
Apr 27, 2018
6.832
6.847
6.748
6.756
504,230
-0.06(-0.90%)
Apr 26, 2018
6.718
6.870
6.679
6.817
944,762
+0.02(+0.22%)
Apr 25, 2018
6.718
6.813
6.702
6.801
550,944
+0.07(+1.02%)
Apr 24, 2018
6.672
6.748
6.672
6.733
348,824
+0.07(+1.03%)
Apr 23, 2018
6.702
6.706
6.660
6.664
423,247
-0.02(-0.23%)
Apr 20, 2018
6.702
6.702
6.649
6.679
453,115
-0.01(-0.11%)
Apr 19, 2018
6.725
6.771
6.664
6.687
522,866
-0.06(-0.91%)
Apr 18, 2018
6.748
6.786
6.733
6.748
676,812
+0.02(+0.23%)
Apr 17, 2018
6.656
6.733
6.611
6.733
904,306
+0.11(+1.61%)
Apr 16, 2018
6.595
6.641
6.557
6.626
559,332
+0.05(+0.70%)
Apr 13, 2018
6.641
6.649
6.542
6.580
509,489
-0.04(-0.58%)
Apr 12, 2018
6.664
6.664
6.595
6.618
477,718
-0.04(-0.57%)
Apr 11, 2018
6.664
6.664
6.606
6.656
449,972
+0.00(+0.00%)
Apr 10, 2018
6.664
6.679
6.618
6.656
713,469
+0.02(+0.23%)
Apr 09, 2018
6.664
6.679
6.584
6.641
805,343
+0.00(+0.00%)
Apr 06, 2018
6.626
6.656
6.595
6.641
1,061,422
+0.02(+0.23%)
Apr 05, 2018
6.641
6.656
6.580
6.626
758,389
-0.01(-0.12%)
Apr 04, 2018
6.565
6.664
6.557
6.634
743,655
+0.05(+0.70%)
Apr 03, 2018
6.519
6.626
6.515
6.588
645,160
+0.07(+1.05%)
Apr 02, 2018
6.580
6.618
6.473
6.519
953,872
-0.08(-1.27%)
Mar 29, 2018
6.603
6.603
6.603
0
-0.01(-0.12%)
Mar 28, 2018
6.466
6.626
6.466
6.611
1,301,051
+0.15(+2.36%)
Mar 27, 2018
6.443
6.510
6.406
6.458
1,048,379
+0.01(+0.23%)
Mar 26, 2018
6.443
6.473
6.424
6.443
596,492
+0.04(+0.58%)
Mar 23, 2018
6.473
6.525
6.406
6.406
983,900
-0.04(-0.58%)
Mar 22, 2018
6.443
6.518
6.443
6.443
776,835
-0.02(-0.35%)
Mar 21, 2018
6.488
6.533
6.458
6.465
839,770
-0.01(-0.23%)
Mar 20, 2018
6.533
6.585
6.465
6.480
628,881
-0.06(-0.92%)
Mar 19, 2018
6.615
6.630
6.477
6.540
725,088
-0.09(-1.36%)
Mar 16, 2018
6.563
6.630
6.503
6.630
1,770,065
+0.09(+1.37%)
Mar 15, 2018
6.600
6.600
6.443
6.540
1,020,577
-0.06(-0.91%)
Mar 14, 2018
6.615
6.645
6.578
6.600
1,136,197
-0.01(-0.23%)
Mar 13, 2018
6.638
6.653
6.600
6.615
596,879
-0.01(-0.11%)
Mar 12, 2018
6.525
6.638
6.525
6.623
860,941
+0.11(+1.73%)
Mar 09, 2018
6.533
6.533
6.436
6.510
875,659
-0.01(-0.12%)
Mar 08, 2018
6.548
6.548
6.477
6.518
553,151
-0.01(-0.11%)
Mar 07, 2018
6.555
6.525
939,418
+0.01(+0.11%)
Mar 06, 2018
6.488
6.533
6.413
6.518
906,409
+0.03(+0.46%)
Mar 05, 2018
6.398
6.510
6.391
6.488
929,119
+0.09(+1.41%)
Mar 02, 2018
6.233
6.398
6.233
6.398
1,193,876
+0.13(+2.03%)
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
.