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, 2018
6.305
6.491
6.212
6.491
1,468,690
+0.00(+0.00%)
Jul 30, 2018
6.414
6.538
6.398
6.491
808,954
+0.06(+0.97%)
Jul 27, 2018
6.452
6.503
6.421
6.429
992,726
-0.04(-0.60%)
Jul 26, 2018
6.546
6.716
6.460
6.468
1,099,515
-0.19(-2.80%)
Jul 25, 2018
6.631
6.701
6.615
6.654
734,499
+0.00(+0.00%)
Jul 24, 2018
6.708
6.708
6.631
6.654
832,459
-0.04(-0.58%)
Jul 23, 2018
6.708
6.724
6.670
6.693
476,894
-0.02(-0.35%)
Jul 20, 2018
6.747
6.681
6.716
427,280
+0.02(+0.23%)
Jul 19, 2018
6.631
6.716
6.631
6.701
570,224
+0.05(+0.82%)
Jul 18, 2018
6.569
6.681
6.569
6.646
1,409,549
+0.06(+0.94%)
Jul 17, 2018
6.654
6.685
6.577
6.584
1,035,518
-0.06(-0.93%)
Jul 16, 2018
6.662
6.701
6.635
6.646
638,657
+0.00(+0.00%)
Jul 13, 2018
6.693
6.747
6.608
6.646
1,021,566
-0.07(-1.04%)
Jul 12, 2018
6.801
6.825
6.670
6.716
958,799
-0.08(-1.14%)
Jul 11, 2018
6.887
6.782
6.794
1,227,401
-0.02(-0.34%)
Jul 10, 2018
7.003
7.034
6.782
6.817
3,170,445
-0.33(-4.56%)
Jul 09, 2018
7.174
7.174
7.119
7.143
397,729
-0.02(-0.32%)
Jul 06, 2018
7.174
7.197
7.143
7.166
440,319
+0.02(+0.22%)
Jul 05, 2018
7.119
7.158
7.096
7.150
359,139
+0.04(+0.55%)
Jul 03, 2018
7.112
7.112
7.112
0
+0.12(+1.78%)
Jul 02, 2018
6.926
6.995
6.922
6.988
742,783
+0.05(+0.67%)
Jun 29, 2018
6.933
6.980
6.871
6.941
647,959
+0.00(+0.00%)
Jun 28, 2018
6.794
6.957
6.794
6.941
839,713
+0.14(+2.05%)
Jun 27, 2018
6.992
6.992
6.801
6.801
868,770
-0.18(-2.62%)
Jun 26, 2018
6.977
7.046
6.969
6.985
867,244
-0.01(-0.11%)
Jun 25, 2018
7.023
7.053
6.985
6.992
625,494
-0.03(-0.43%)
Jun 22, 2018
7.023
7.061
6.977
7.023
1,177,385
+0.01(+0.11%)
Jun 21, 2018
7.053
7.053
7.008
7.015
738,057
-0.05(-0.65%)
Jun 20, 2018
7.092
7.095
7.030
7.061
803,100
-0.03(-0.43%)
Jun 19, 2018
7.095
7.023
7.092
653,876
+0.05(+0.65%)
Jun 18, 2018
6.939
7.046
6.916
7.046
530,133
+0.11(+1.65%)
Jun 15, 2018
6.966
6.924
6.931
1,615,721
+0.01(+0.11%)
Jun 14, 2018
6.939
6.939
6.863
6.924
1,082,801
-0.02(-0.22%)
Jun 13, 2018
7.000
7.000
6.908
6.939
737,836
-0.05(-0.76%)
Jun 12, 2018
7.000
7.000
6.947
6.992
569,170
-0.01(-0.11%)
Jun 11, 2018
6.947
7.000
6.935
7.000
406,848
+0.05(+0.77%)
Jun 08, 2018
6.908
6.969
6.908
6.947
502,277
+0.02(+0.33%)
Jun 07, 2018
6.939
6.969
6.916
6.924
516,578
+0.01(+0.11%)
Jun 06, 2018
6.893
6.916
567,500
-0.02(-0.33%)
Jun 05, 2018
7.061
7.099
6.924
6.939
936,242
-0.11(-1.62%)
Jun 04, 2018
7.023
7.061
6.954
7.053
1,117,344
+0.05(+0.76%)
Jun 01, 2018
7.008
7.008
6.947
7.000
759,329
+0.02(+0.22%)
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%)
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
.