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 (%)
Jun 30, 2005
2.619
2.647
2.609
2.609
453,483
-0.02(-0.60%)
Jun 29, 2005
2.641
2.653
2.587
2.625
439,519
-0.02(-0.60%)
Jun 28, 2005
2.647
2.647
2.612
2.641
1,324,906
-0.01(-0.24%)
Jun 27, 2005
2.609
2.666
2.609
2.647
682,921
+0.04(+1.70%)
Jun 24, 2005
2.634
2.685
2.584
2.603
2,933,835
-0.04(-1.67%)
Jun 23, 2005
2.719
2.719
2.609
2.647
590,892
-0.07(-2.67%)
Jun 22, 2005
2.789
2.795
2.587
2.719
1,110,700
+0.02(+0.70%)
Jun 21, 2005
2.638
2.716
2.638
2.701
459,829
+0.02(+0.71%)
Jun 20, 2005
2.697
2.707
2.559
2.682
1,330,301
-0.05(-1.73%)
Jun 17, 2005
2.757
2.794
2.694
2.729
1,733,644
-0.14(-4.94%)
Jun 16, 2005
2.874
2.915
2.855
2.871
511,239
+0.00(+0.00%)
Jun 15, 2005
2.918
2.959
2.868
2.871
435,077
-0.04(-1.51%)
Jun 14, 2005
2.893
2.962
2.893
2.915
497,911
+0.02(+0.76%)
Jun 13, 2005
2.849
2.905
2.842
2.893
359,866
+0.02(+0.55%)
Jun 10, 2005
2.896
2.909
2.868
2.877
279,896
-0.01(-0.44%)
Jun 09, 2005
2.827
2.890
2.798
2.890
400,169
+0.06(+2.23%)
Jun 08, 2005
2.852
2.874
2.814
2.827
601,999
+0.00(+0.00%)
Jun 07, 2005
2.886
2.912
2.827
2.827
295,763
-0.06(-2.07%)
Jun 06, 2005
2.899
2.915
2.854
2.886
357,962
+0.01(+0.44%)
Jun 03, 2005
2.931
2.946
2.817
2.874
550,589
-0.07(-2.46%)
Jun 02, 2005
2.946
2.962
2.915
2.946
370,656
-0.03(-0.95%)
Jun 01, 2005
2.990
3.006
2.937
2.975
678,161
+0.01(+0.21%)
May 31, 2005
2.852
2.968
2.839
2.968
796,530
+0.12(+4.09%)
May 27, 2005
2.874
2.874
2.805
2.852
290,368
+0.01(+0.33%)
May 26, 2005
2.827
2.877
2.827
2.842
341,460
+0.05(+1.69%)
May 25, 2005
2.855
2.864
2.719
2.795
654,361
-0.06(-2.10%)
May 24, 2005
2.868
2.905
2.820
2.855
338,922
+0.02(+0.56%)
May 23, 2005
2.792
2.852
2.776
2.839
390,966
+0.06(+2.27%)
May 20, 2005
2.833
2.836
2.694
2.776
363,674
-0.03(-1.23%)
May 19, 2005
2.647
2.836
2.647
2.811
836,833
+0.19(+7.08%)
May 18, 2005
2.552
2.625
2.541
2.625
263,077
+0.09(+3.74%)
May 17, 2005
2.505
2.552
2.505
2.530
330,988
+0.02(+0.63%)
May 16, 2005
2.458
2.534
2.458
2.515
212,937
+0.05(+2.05%)
May 13, 2005
2.439
2.584
2.420
2.464
223,092
+0.01(+0.51%)
May 12, 2005
2.543
2.631
2.448
2.452
376,051
-0.11(-4.42%)
May 11, 2005
2.581
2.600
2.508
2.565
445,232
+0.01(+0.25%)
May 10, 2005
2.521
2.581
2.477
2.559
380,176
+0.01(+0.50%)
May 09, 2005
2.565
2.568
2.502
2.546
369,387
-0.01(-0.25%)
May 06, 2005
2.571
2.625
2.537
2.552
334,162
+0.01(+0.50%)
May 05, 2005
2.521
2.540
2.486
2.540
226,900
+0.03(+1.13%)
May 04, 2005
2.448
2.521
2.442
2.511
346,538
+0.03(+1.27%)
May 03, 2005
2.515
2.515
2.467
2.480
244,988
-0.01(-0.51%)
May 02, 2005
2.404
2.502
2.389
2.493
297,667
+0.06(+2.33%)
Apr 29, 2005
2.411
2.439
2.382
2.436
357,010
+0.00(+0.00%)
Apr 28, 2005
2.489
2.518
2.426
2.436
211,667
-0.03(-1.40%)
Apr 27, 2005
2.442
2.515
2.411
2.471
287,830
+0.03(+1.16%)
Apr 26, 2005
2.442
2.455
2.398
2.442
196,435
+0.00(+0.00%)
Apr 25, 2005
2.351
2.458
2.351
2.442
412,228
+0.09(+3.75%)
Apr 22, 2005
2.411
2.411
2.300
2.354
511,874
-0.07(-2.99%)
Apr 21, 2005
2.363
2.442
2.307
2.426
564,870
+0.11(+4.90%)
Apr 20, 2005
2.294
2.335
2.285
2.313
328,132
-0.03(-1.48%)
Apr 19, 2005
2.379
2.423
2.314
2.348
370,656
-0.03(-1.19%)
Apr 18, 2005
2.363
2.455
2.316
2.376
477,918
+0.14(+6.05%)
Apr 15, 2005
2.300
2.360
2.237
2.240
464,272
-0.06(-2.60%)
Apr 14, 2005
2.329
2.354
2.294
2.300
286,243
-0.03(-1.22%)
Apr 13, 2005
2.389
2.458
2.316
2.329
415,719
-0.07(-2.89%)
Apr 12, 2005
2.316
2.414
2.285
2.398
623,578
+0.08(+3.54%)
Apr 11, 2005
2.407
2.407
2.316
2.316
393,505
-0.07(-3.03%)
Apr 08, 2005
2.376
2.420
2.348
2.389
469,667
-0.02(-0.66%)
Apr 07, 2005
2.411
2.477
2.367
2.404
384,302
-0.02(-0.91%)
Apr 06, 2005
2.395
2.442
2.363
2.426
783,202
+0.00(+0.13%)
Apr 05, 2005
2.464
2.502
2.411
2.423
719,416
-0.10(-3.87%)
Apr 04, 2005
2.597
2.606
2.489
2.521
1,127,836
-0.11(-4.19%)
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
.