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 (%)
Jul 31, 2003
3.614
3.640
3.545
3.573
483,947
-0.05(-1.39%)
Jul 30, 2003
3.636
3.636
3.608
3.624
150,737
-0.01(-0.35%)
Jul 29, 2003
3.643
3.643
3.624
3.636
155,498
-0.00(-0.09%)
Jul 28, 2003
3.659
3.671
3.608
3.640
327,497
-0.02(-0.52%)
Jul 25, 2003
3.611
3.671
3.595
3.659
620,722
+0.03(+0.78%)
Jul 24, 2003
3.640
3.665
3.624
3.630
353,520
-0.03(-0.69%)
Jul 23, 2003
3.627
3.671
3.595
3.655
356,058
-0.00(-0.09%)
Jul 22, 2003
3.668
3.668
3.624
3.659
452,530
+0.00(+0.09%)
Jul 21, 2003
3.696
3.696
3.630
3.655
241,815
-0.02(-0.51%)
Jul 18, 2003
3.684
3.693
3.592
3.674
436,663
-0.01(-0.26%)
Jul 17, 2003
3.671
3.693
3.636
3.684
426,191
+0.04(+1.21%)
Jul 16, 2003
3.624
3.687
3.599
3.640
390,331
+0.05(+1.32%)
Jul 15, 2003
3.599
3.602
3.561
3.592
273,549
+0.01(+0.18%)
Jul 14, 2003
3.602
3.602
3.577
3.586
354,154
-0.02(-0.44%)
Jul 11, 2003
3.564
3.624
3.545
3.602
438,885
+0.09(+2.42%)
Jul 10, 2003
3.630
3.655
3.514
3.517
501,719
-0.08(-2.28%)
Jul 09, 2003
3.602
3.618
3.555
3.599
332,575
-0.02(-0.52%)
Jul 08, 2003
3.671
3.687
3.583
3.618
459,829
-0.03(-0.86%)
Jul 07, 2003
3.693
3.703
3.586
3.649
558,840
-0.05(-1.36%)
Jul 03, 2003
3.583
3.703
3.583
3.699
280,531
+0.07(+1.91%)
Jul 02, 2003
3.570
3.703
3.523
3.630
738,139
+0.09(+2.58%)
Jul 01, 2003
3.488
3.592
3.466
3.539
1,060,560
-0.01(-0.35%)
Jun 30, 2003
3.737
3.753
3.545
3.551
2,034,485
-0.19(-4.97%)
Jun 27, 2003
3.762
3.788
3.703
3.737
946,951
-0.05(-1.41%)
Jun 26, 2003
3.848
3.848
3.624
3.791
1,820,278
-0.33(-8.03%)
Jun 25, 2003
4.163
4.182
4.103
4.122
1,478,817
-0.04(-0.91%)
Jun 24, 2003
4.033
4.160
4.030
4.160
1,848,522
+0.14(+3.37%)
Jun 23, 2003
3.989
4.037
3.989
4.024
1,419,157
+0.03(+0.87%)
Jun 20, 2003
3.970
4.008
3.970
3.989
660,707
+0.02(+0.48%)
Jun 19, 2003
4.071
4.074
3.955
3.970
1,254,456
-0.06(-1.49%)
Jun 18, 2003
4.002
4.033
3.993
4.030
806,050
+0.04(+1.11%)
Jun 17, 2003
4.037
4.040
3.970
3.986
1,089,120
-0.02(-0.47%)
Jun 16, 2003
4.015
4.046
3.986
4.005
1,560,375
+0.03(+0.63%)
Jun 13, 2003
3.933
4.002
3.926
3.980
1,825,991
+0.07(+1.85%)
Jun 12, 2003
3.740
3.907
3.725
3.907
1,791,083
+0.19(+5.08%)
Jun 11, 2003
3.693
3.718
3.659
3.718
720,368
+0.07(+1.99%)
Jun 10, 2003
3.608
3.674
3.608
3.646
480,139
+0.03(+0.78%)
Jun 09, 2003
3.655
3.718
3.611
3.618
721,320
-0.03(-0.69%)
Jun 06, 2003
3.681
3.703
3.624
3.643
1,776,802
+0.02(+0.43%)
Jun 05, 2003
3.545
3.703
3.545
3.627
3,192,152
+0.13(+3.69%)
Jun 04, 2003
3.419
3.529
3.416
3.498
1,619,083
+0.08(+2.30%)
Jun 03, 2003
3.413
3.428
3.410
3.419
396,361
+0.01(+0.28%)
Jun 02, 2003
3.419
3.441
3.397
3.410
373,195
-0.01(-0.18%)
May 30, 2003
3.428
3.432
3.400
3.416
356,058
+0.00(+0.09%)
May 29, 2003
3.441
3.451
3.413
3.413
382,715
-0.01(-0.18%)
May 28, 2003
3.444
3.451
3.416
3.419
384,936
+0.00(+0.00%)
May 27, 2003
3.422
3.451
3.413
3.419
912,043
+0.00(+0.00%)
May 23, 2003
3.419
3.435
3.397
3.419
887,608
+0.00(+0.00%)
May 22, 2003
3.403
3.432
3.403
3.419
720,051
+0.00(+0.00%)
May 21, 2003
3.425
3.447
3.403
3.419
479,505
-0.02(-0.46%)
May 20, 2003
3.545
3.545
3.428
3.435
1,035,172
-0.11(-3.11%)
May 19, 2003
3.602
3.602
3.526
3.545
296,080
-0.05(-1.40%)
May 16, 2003
3.608
3.624
3.561
3.595
231,342
-0.03(-0.78%)
May 15, 2003
3.545
3.624
3.498
3.624
567,726
+0.10(+2.86%)
May 14, 2003
3.558
3.558
3.517
3.523
357,962
-0.01(-0.18%)
May 13, 2003
3.558
3.592
3.514
3.529
294,494
-0.02(-0.44%)
May 12, 2003
3.592
3.624
3.529
3.545
425,556
-0.02(-0.44%)
May 09, 2003
3.586
3.649
3.561
3.561
264,029
-0.03(-0.79%)
May 08, 2003
3.630
3.640
3.558
3.589
223,409
-0.03(-0.96%)
May 07, 2003
3.668
3.731
3.599
3.624
430,316
-0.03(-0.86%)
May 06, 2003
3.621
3.709
3.611
3.655
402,390
+0.07(+1.84%)
May 05, 2003
3.545
3.621
3.545
3.589
384,619
+0.04(+1.24%)
May 02, 2003
3.561
3.624
3.545
3.545
257,047
-0.01(-0.27%)
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
.