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, 2007
3.009
3.085
2.953
3.038
448,088
-0.04(-1.23%)
Jul 30, 2007
3.066
3.104
3.025
3.076
288,464
-0.05(-1.61%)
Jul 27, 2007
3.009
3.135
2.953
3.126
759,718
+0.13(+4.31%)
Jul 26, 2007
2.899
3.025
2.886
2.997
611,519
+0.10(+3.37%)
Jul 25, 2007
2.912
2.943
2.858
2.899
325,593
+0.00(+0.00%)
Jul 24, 2007
2.861
2.912
2.844
2.899
425,874
+0.03(+1.21%)
Jul 23, 2007
2.909
2.934
2.839
2.864
191,357
-0.03(-0.98%)
Jul 20, 2007
2.694
3.013
2.678
2.893
628,656
-0.05(-1.82%)
Jul 19, 2007
2.953
2.962
2.912
2.946
157,402
-0.01(-0.21%)
Jul 18, 2007
2.968
2.972
2.880
2.953
293,542
-0.02(-0.53%)
Jul 17, 2007
3.019
3.025
2.902
2.968
218,966
-0.04(-1.36%)
Jul 16, 2007
3.003
3.019
2.987
3.009
95,837
-0.00(-0.10%)
Jul 13, 2007
2.931
3.035
2.931
3.013
115,195
+0.02(+0.53%)
Jul 12, 2007
3.016
3.041
2.994
2.997
121,859
-0.04(-1.35%)
Jul 11, 2007
3.041
3.053
3.000
3.038
145,660
+0.01(+0.31%)
Jul 10, 2007
3.079
3.094
2.994
3.028
384,619
-0.05(-1.64%)
Jul 09, 2007
3.129
3.129
3.060
3.079
106,309
-0.01(-0.31%)
Jul 06, 2007
3.107
3.107
3.016
3.088
162,162
-0.04(-1.41%)
Jul 05, 2007
3.151
3.154
3.107
3.132
144,391
-0.02(-0.60%)
Jul 03, 2007
3.072
3.151
3.072
3.151
246,892
+0.07(+2.15%)
Jul 02, 2007
3.025
3.094
2.975
3.085
150,737
+0.03(+1.03%)
Jun 29, 2007
3.050
3.072
2.924
3.053
227,852
-0.01(-0.41%)
Jun 28, 2007
3.120
3.123
3.047
3.066
146,929
-0.08(-2.51%)
Jun 27, 2007
3.063
3.145
3.063
3.145
185,010
+0.05(+1.53%)
Jun 26, 2007
3.066
3.151
3.031
3.098
163,114
+0.04(+1.24%)
Jun 25, 2007
3.094
3.104
2.994
3.060
176,442
-0.06(-1.82%)
Jun 22, 2007
3.088
3.123
3.066
3.116
99,010
+0.01(+0.41%)
Jun 21, 2007
3.044
3.126
2.981
3.104
349,077
+0.03(+1.13%)
Jun 20, 2007
3.057
3.076
3.035
3.069
101,867
-0.00(-0.10%)
Jun 19, 2007
3.035
3.088
3.025
3.072
112,656
+0.04(+1.25%)
Jun 18, 2007
3.038
3.041
2.997
3.035
126,619
-0.00(-0.10%)
Jun 15, 2007
3.009
3.041
2.994
3.038
221,822
+0.03(+1.05%)
Jun 14, 2007
3.006
3.006
2.934
3.006
217,379
+0.03(+1.06%)
Jun 13, 2007
2.868
2.975
2.868
2.975
186,280
+0.12(+4.31%)
Jun 12, 2007
2.981
2.984
2.839
2.852
367,800
-0.13(-4.44%)
Jun 11, 2007
3.035
3.050
2.962
2.984
297,350
-0.05(-1.66%)
Jun 08, 2007
2.978
3.050
2.949
3.035
370,656
+0.08(+2.67%)
Jun 07, 2007
3.126
3.189
2.946
2.956
688,634
-0.18(-5.82%)
Jun 06, 2007
3.176
3.192
3.060
3.139
297,984
-0.04(-1.19%)
Jun 05, 2007
3.255
3.290
3.161
3.176
196,435
-0.12(-3.63%)
Jun 04, 2007
3.236
3.312
3.164
3.296
233,881
+0.05(+1.45%)
Jun 01, 2007
3.202
3.261
3.192
3.249
294,176
+0.06(+1.78%)
May 31, 2007
3.167
3.211
3.151
3.192
301,475
+0.00(+0.10%)
May 30, 2007
3.249
3.249
3.167
3.189
256,730
-0.05(-1.65%)
May 29, 2007
3.214
3.277
3.195
3.243
263,077
+0.05(+1.58%)
May 25, 2007
3.214
3.233
3.180
3.192
239,276
-0.03(-0.88%)
May 24, 2007
3.246
3.277
3.189
3.220
348,125
-0.05(-1.64%)
May 23, 2007
3.265
3.302
3.249
3.274
386,841
-0.02(-0.57%)
May 22, 2007
3.277
3.299
3.219
3.293
255,143
+0.01(+0.38%)
May 21, 2007
3.299
3.306
3.236
3.280
180,885
-0.02(-0.57%)
May 18, 2007
3.306
3.306
3.230
3.299
648,648
+0.01(+0.38%)
May 17, 2007
3.328
3.347
3.271
3.287
244,671
-0.06(-1.70%)
May 16, 2007
3.340
3.381
3.321
3.343
451,896
+0.03(+1.05%)
May 15, 2007
3.277
3.331
3.249
3.309
262,125
-0.01(-0.19%)
May 14, 2007
3.287
3.334
3.268
3.315
165,018
-0.01(-0.28%)
May 11, 2007
3.356
3.359
3.287
3.324
314,169
+0.00(+0.00%)
May 10, 2007
3.299
3.378
3.258
3.324
256,413
+0.03(+0.76%)
May 09, 2007
3.220
3.324
3.220
3.299
206,590
+0.02(+0.48%)
May 08, 2007
3.337
3.337
3.186
3.284
269,424
-0.05(-1.51%)
May 07, 2007
3.214
3.334
3.214
3.334
410,641
+0.10(+3.22%)
May 04, 2007
3.123
3.236
3.123
3.230
456,973
+0.14(+4.49%)
May 03, 2007
3.044
3.120
3.044
3.091
731,158
+0.02(+0.72%)
May 02, 2007
3.098
3.157
3.041
3.069
527,106
-0.00(-0.10%)
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
.