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, 2013
5.702
5.735
5.591
5.697
2,491,569
-0.03(-0.51%)
Jul 30, 2013
5.783
5.822
5.716
5.726
1,952,039
-0.03(-0.59%)
Jul 29, 2013
5.783
5.828
5.759
5.759
1,718,309
-0.04(-0.67%)
Jul 26, 2013
5.711
5.815
5.706
5.798
2,085,929
+0.07(+1.18%)
Jul 25, 2013
5.730
5.837
5.702
5.730
3,940,985
+0.23(+4.12%)
Jul 24, 2013
5.533
5.567
5.403
5.504
7,243,546
-0.13(-2.23%)
Jul 23, 2013
5.663
5.687
5.605
5.629
2,606,872
-0.04(-0.68%)
Jul 22, 2013
5.687
5.702
5.641
5.668
1,380,758
+0.01(+0.17%)
Jul 19, 2013
5.706
5.716
5.649
5.658
1,345,632
-0.04(-0.68%)
Jul 18, 2013
5.740
5.759
5.692
5.697
1,747,019
-0.04(-0.76%)
Jul 17, 2013
5.692
5.783
5.692
5.740
1,695,975
+0.04(+0.68%)
Jul 16, 2013
5.764
5.779
5.702
5.702
1,499,762
-0.06(-1.09%)
Jul 15, 2013
5.697
5.774
5.696
5.764
876,107
+0.05(+0.93%)
Jul 12, 2013
5.755
5.764
5.678
5.711
1,071,919
-0.04(-0.67%)
Jul 11, 2013
5.644
5.755
5.639
5.750
1,524,655
+0.17(+3.11%)
Jul 10, 2013
5.600
5.605
5.552
5.576
1,765,894
-0.01(-0.26%)
Jul 09, 2013
5.509
5.596
5.506
5.591
2,086,894
+0.09(+1.67%)
Jul 08, 2013
5.441
5.571
5.379
5.499
1,634,793
+0.03(+0.53%)
Jul 05, 2013
5.783
5.783
5.340
5.470
5,395,148
-0.30(-5.26%)
Jul 03, 2013
5.783
5.808
5.735
5.774
1,053,436
-0.03(-0.58%)
Jul 02, 2013
5.861
5.914
5.793
5.808
1,556,772
-0.07(-1.15%)
Jul 01, 2013
5.841
5.923
5.837
5.875
1,627,745
+0.04(+0.74%)
Jun 28, 2013
5.798
5.865
5.774
5.832
2,573,796
+0.04(+0.67%)
Jun 27, 2013
5.769
5.856
5.755
5.793
1,892,434
+0.04(+0.67%)
Jun 26, 2013
5.706
5.808
5.668
5.755
2,564,833
+0.07(+1.27%)
Jun 25, 2013
5.696
5.795
5.663
5.682
2,680,654
+0.03(+0.50%)
Jun 24, 2013
5.753
5.791
5.588
5.654
3,617,403
-0.16(-2.82%)
Jun 21, 2013
5.696
5.823
5.649
5.818
5,010,434
+0.14(+2.40%)
Jun 20, 2013
5.767
5.800
5.635
5.682
3,477,227
-0.15(-2.65%)
Jun 19, 2013
5.955
6.011
5.823
5.837
2,280,146
-0.09(-1.58%)
Jun 18, 2013
5.847
5.978
5.795
5.931
1,591,959
+0.09(+1.53%)
Jun 17, 2013
5.941
5.978
5.823
5.842
1,704,440
-0.08(-1.35%)
Jun 14, 2013
5.959
6.067
5.880
5.922
2,586,818
+0.01(+0.16%)
Jun 13, 2013
5.659
5.954
5.640
5.912
2,398,106
+0.23(+4.05%)
Jun 12, 2013
5.757
5.790
5.682
5.682
1,641,822
-0.07(-1.22%)
Jun 11, 2013
5.795
5.823
5.739
5.753
1,126,044
-0.08(-1.45%)
Jun 10, 2013
5.861
5.884
5.809
5.837
1,181,748
-0.03(-0.56%)
Jun 07, 2013
5.894
5.912
5.795
5.870
1,811,139
-0.00(-0.08%)
Jun 06, 2013
5.795
5.880
5.762
5.875
1,589,249
+0.07(+1.13%)
Jun 05, 2013
5.865
5.894
5.790
5.809
1,283,435
-0.06(-1.04%)
Jun 04, 2013
5.795
5.898
5.776
5.870
1,811,112
+0.08(+1.38%)
Jun 03, 2013
5.776
5.823
5.673
5.790
2,986,493
+0.02(+0.41%)
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%)
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
.