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, 2020
5.487
5.782
5.371
5.496
834,596
-0.01(-0.16%)
Jul 30, 2020
5.443
5.577
5.237
5.505
1,249,959
+0.07(+1.32%)
Jul 29, 2020
5.327
5.470
5.327
5.434
651,852
+0.08(+1.50%)
Jul 28, 2020
5.327
5.479
5.322
5.353
771,174
+0.03(+0.50%)
Jul 27, 2020
5.246
5.344
5.224
5.327
957,381
+0.08(+1.53%)
Jul 24, 2020
5.336
5.407
5.237
5.246
618,758
-0.08(-1.51%)
Jul 23, 2020
5.353
5.389
5.282
5.327
675,245
-0.06(-1.16%)
Jul 22, 2020
5.255
5.416
5.237
5.389
561,161
+0.10(+1.86%)
Jul 21, 2020
5.264
5.344
5.201
5.291
473,824
+0.07(+1.37%)
Jul 20, 2020
5.210
5.255
5.148
5.219
452,350
+0.04(+0.69%)
Jul 17, 2020
5.219
5.219
5.085
5.184
564,491
-0.02(-0.34%)
Jul 16, 2020
5.085
5.251
5.058
5.201
709,079
+0.04(+0.69%)
Jul 15, 2020
5.103
5.193
5.027
5.166
1,090,060
+0.18(+3.58%)
Jul 14, 2020
4.826
4.996
4.772
4.987
928,790
+0.17(+3.53%)
Jul 13, 2020
4.808
4.960
4.808
4.817
910,806
+0.05(+1.13%)
Jul 10, 2020
4.692
4.772
4.603
4.764
685,781
+0.08(+1.72%)
Jul 09, 2020
4.880
4.880
4.612
4.683
1,139,910
-0.23(-4.73%)
Jul 08, 2020
4.808
5.005
4.746
4.915
1,334,200
+0.09(+1.85%)
Jul 07, 2020
4.915
4.978
4.826
4.826
860,072
-0.13(-2.53%)
Jul 06, 2020
4.907
4.977
4.858
4.951
1,024,320
+0.13(+2.59%)
Jul 02, 2020
5.041
5.041
4.808
4.826
545,021
-0.09(-1.82%)
Jul 01, 2020
5.085
5.090
4.853
4.915
890,103
+0.01(+0.18%)
Jun 30, 2020
4.915
5.005
4.862
4.907
556,309
-0.04(-0.90%)
Jun 29, 2020
4.862
5.041
4.755
4.951
1,064,283
+0.17(+3.55%)
Jun 26, 2020
4.816
4.877
4.677
4.781
1,432,562
-0.13(-2.65%)
Jun 25, 2020
4.660
4.912
4.642
4.912
1,024,879
+0.23(+5.02%)
Jun 24, 2020
4.808
4.820
4.555
4.677
1,144,384
-0.23(-4.61%)
Jun 23, 2020
4.903
4.903
4.764
4.903
789,218
+0.10(+1.99%)
Jun 22, 2020
4.694
4.825
4.642
4.808
655,691
+0.05(+1.10%)
Jun 19, 2020
4.964
5.042
4.755
4.755
1,593,947
-0.17(-3.36%)
Jun 18, 2020
4.860
4.981
4.816
4.921
810,265
+0.01(+0.18%)
Jun 17, 2020
4.955
4.999
4.877
4.912
823,885
-0.03(-0.70%)
Jun 16, 2020
5.112
5.155
4.855
4.947
886,508
+0.00(+0.00%)
Jun 15, 2020
4.634
4.990
4.634
4.947
1,263,826
+0.08(+1.61%)
Jun 12, 2020
4.825
4.929
4.634
4.868
1,360,094
+0.31(+6.87%)
Jun 11, 2020
4.651
4.747
4.466
4.555
1,471,196
-0.38(-7.75%)
Jun 10, 2020
5.155
5.155
4.738
4.938
1,149,828
-0.17(-3.24%)
Jun 09, 2020
5.103
5.233
4.964
5.103
950,702
-0.17(-3.14%)
Jun 08, 2020
5.042
5.277
5.042
5.268
1,322,486
+0.34(+6.88%)
Jun 05, 2020
5.312
5.581
4.873
4.929
1,593,602
-0.15(-2.91%)
Jun 04, 2020
4.616
5.077
4.547
5.077
1,750,783
+0.44(+9.57%)
Jun 03, 2020
4.547
4.673
4.460
4.634
1,242,374
+0.20(+4.51%)
Jun 02, 2020
4.495
4.599
4.390
4.434
1,015,413
-0.03(-0.58%)
Jun 01, 2020
4.390
4.555
4.316
4.460
1,113,426
+0.06(+1.38%)
May 29, 2020
4.416
4.477
4.338
4.399
1,798,927
-0.09(-1.94%)
May 28, 2020
4.764
4.764
4.451
4.486
1,188,803
-0.19(-4.09%)
May 27, 2020
4.616
4.686
4.451
4.677
1,422,001
+0.17(+3.66%)
May 26, 2020
4.564
4.581
4.477
4.512
893,974
+0.06(+1.37%)
May 22, 2020
4.355
4.460
4.286
4.451
824,292
+0.15(+3.43%)
May 21, 2020
4.521
4.521
4.303
4.303
1,291,824
-0.12(-2.75%)
May 20, 2020
4.399
4.495
4.355
4.425
1,133,849
+0.14(+3.25%)
May 19, 2020
4.225
4.434
4.225
4.286
1,302,857
+0.05(+1.23%)
May 18, 2020
4.338
4.338
4.077
4.234
1,455,307
+0.13(+3.18%)
May 15, 2020
3.990
4.138
3.869
4.103
4,523,488
+0.07(+1.72%)
May 14, 2020
3.686
4.056
3.599
4.034
2,436,014
+0.23(+6.18%)
May 13, 2020
3.921
3.921
3.599
3.799
1,774,712
-0.13(-3.32%)
May 12, 2020
4.138
4.147
3.921
3.929
1,008,550
-0.18(-4.44%)
May 11, 2020
4.234
4.234
3.999
4.112
1,077,290
-0.20(-4.64%)
May 08, 2020
4.295
4.312
4.142
4.312
1,133,143
+0.12(+2.90%)
May 07, 2020
4.286
4.347
4.129
4.190
1,153,947
+0.00(+0.00%)
May 06, 2020
4.468
4.590
4.173
4.190
902,156
-0.08(-1.83%)
May 05, 2020
4.329
4.503
4.251
4.269
1,159,156
+0.05(+1.24%)
May 04, 2020
4.173
4.347
4.016
4.216
1,060,153
-0.03(-0.82%)
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
.