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, 2017
7.010
7.068
7.003
7.032
1,395,235
+0.02(+0.31%)
Jul 28, 2017
7.032
7.046
6.931
7.010
1,510,479
-0.02(-0.31%)
Jul 27, 2017
7.017
7.096
6.989
7.032
3,375,514
-0.15(-2.10%)
Jul 26, 2017
7.197
7.262
7.165
7.183
836,098
-0.04(-0.60%)
Jul 25, 2017
7.305
7.341
7.175
7.226
1,362,264
-0.08(-1.08%)
Jul 24, 2017
7.326
7.348
7.287
7.305
803,306
-0.02(-0.29%)
Jul 21, 2017
7.391
7.391
7.298
7.326
675,805
+0.01(+0.20%)
Jul 20, 2017
7.312
7.334
7.269
7.312
589,713
+0.01(+0.10%)
Jul 19, 2017
7.341
7.384
7.290
7.305
775,517
-0.03(-0.39%)
Jul 18, 2017
7.391
7.413
7.290
7.334
835,975
-0.10(-1.35%)
Jul 17, 2017
7.521
7.549
7.413
7.434
1,067,652
-0.07(-0.96%)
Jul 14, 2017
7.441
7.542
7.441
7.506
463,410
+0.06(+0.77%)
Jul 13, 2017
7.528
7.528
7.398
7.449
637,280
-0.06(-0.86%)
Jul 12, 2017
7.557
7.603
7.477
7.513
506,668
+0.02(+0.29%)
Jul 11, 2017
7.513
7.517
7.431
7.492
790,928
-0.01(-0.10%)
Jul 10, 2017
7.449
7.567
7.434
7.499
516,841
+0.02(+0.29%)
Jul 07, 2017
7.513
7.521
7.427
7.477
552,407
-0.04(-0.48%)
Jul 06, 2017
7.528
7.564
7.492
7.513
931,396
-0.10(-1.32%)
Jul 05, 2017
7.571
7.636
7.542
7.614
1,122,379
+0.05(+0.67%)
Jul 03, 2017
7.506
7.578
7.485
7.564
511,664
+0.06(+0.86%)
Jun 30, 2017
7.578
7.600
7.485
7.499
752,546
-0.06(-0.86%)
Jun 29, 2017
7.679
7.693
7.474
7.564
715,859
-0.09(-1.13%)
Jun 28, 2017
7.636
7.704
7.592
7.650
865,369
+0.01(+0.19%)
Jun 27, 2017
7.720
7.770
7.622
7.636
805,586
-0.13(-1.63%)
Jun 26, 2017
7.784
7.819
7.724
7.763
708,070
-0.04(-0.45%)
Jun 23, 2017
7.755
7.822
7.748
7.798
939,255
+0.04(+0.55%)
Jun 22, 2017
7.741
7.812
7.713
7.755
775,717
+0.05(+0.64%)
Jun 21, 2017
7.763
7.801
7.699
7.706
644,055
-0.06(-0.73%)
Jun 20, 2017
7.791
7.805
7.699
7.763
800,579
-0.03(-0.36%)
Jun 19, 2017
7.826
7.854
7.763
7.791
719,902
-0.02(-0.27%)
Jun 16, 2017
7.678
7.812
7.678
7.812
2,070,364
+0.08(+1.00%)
Jun 15, 2017
7.657
7.748
7.654
7.734
552,462
+0.02(+0.27%)
Jun 14, 2017
7.706
7.734
7.625
7.713
666,613
+0.03(+0.37%)
Jun 13, 2017
7.657
7.713
7.622
7.685
781,501
+0.04(+0.55%)
Jun 12, 2017
7.636
7.706
7.607
7.643
881,455
+0.02(+0.28%)
Jun 09, 2017
7.523
7.678
7.509
7.622
1,102,567
+0.11(+1.41%)
Jun 08, 2017
7.424
7.565
7.417
7.516
533,401
+0.08(+1.14%)
Jun 07, 2017
7.424
7.473
7.368
7.431
673,967
+0.02(+0.29%)
Jun 06, 2017
7.375
7.452
7.343
7.410
605,377
+0.01(+0.19%)
Jun 05, 2017
7.431
7.495
7.332
7.396
804,322
-0.06(-0.76%)
Jun 02, 2017
7.495
7.537
7.445
7.452
674,821
-0.01(-0.09%)
Jun 01, 2017
7.445
7.495
7.403
7.459
807,671
+0.03(+0.38%)
May 31, 2017
7.375
7.445
7.350
7.431
554,004
+0.04(+0.48%)
May 30, 2017
7.431
7.438
7.389
7.396
370,979
-0.04(-0.57%)
May 26, 2017
7.459
7.473
7.354
7.438
444,909
-0.02(-0.28%)
May 25, 2017
7.452
7.516
7.417
7.459
443,765
+0.03(+0.38%)
May 24, 2017
7.410
7.466
7.403
7.431
537,976
+0.04(+0.57%)
May 23, 2017
7.318
7.410
7.297
7.389
480,843
+0.04(+0.48%)
May 22, 2017
7.304
7.382
7.262
7.354
618,038
+0.08(+1.07%)
May 19, 2017
7.220
7.297
7.198
7.276
1,054,353
+0.04(+0.49%)
May 18, 2017
7.304
7.339
7.234
7.241
1,238,638
-0.06(-0.87%)
May 17, 2017
7.354
7.396
7.304
7.304
1,097,272
-0.08(-1.15%)
May 16, 2017
7.389
7.424
7.357
7.389
1,056,343
+0.00(+0.00%)
May 15, 2017
7.375
7.424
7.375
7.389
604,374
+0.02(+0.29%)
May 12, 2017
7.417
7.445
7.354
7.368
509,947
-0.04(-0.57%)
May 11, 2017
7.382
7.435
7.347
7.410
843,755
-0.01(-0.10%)
May 10, 2017
7.417
7.473
7.389
7.417
980,360
+0.00(+0.00%)
May 09, 2017
7.551
7.586
7.347
7.417
2,037,183
-0.15(-1.96%)
May 08, 2017
7.657
7.671
7.551
7.565
640,440
-0.07(-0.92%)
May 05, 2017
7.600
7.678
7.586
7.636
1,041,650
+0.04(+0.56%)
May 04, 2017
7.657
7.713
7.509
7.593
1,300,123
-0.08(-1.01%)
May 03, 2017
7.706
7.741
7.643
7.671
1,157,209
-0.06(-0.82%)
May 02, 2017
7.918
7.925
7.692
7.734
2,347,806
-0.20(-2.58%)
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
.