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 30, 2010
3.961
4.001
3.930
3.961
2,479,628
-0.05(-1.27%)
Jul 29, 2010
4.130
4.130
3.913
4.012
6,356,149
-0.17(-4.05%)
Jul 28, 2010
4.181
4.232
4.167
4.181
10,232
-0.03(-0.80%)
Jul 27, 2010
4.252
4.252
4.174
4.215
13,547
+0.00(+0.08%)
Jul 26, 2010
4.204
4.238
4.177
4.211
3,368,467
+0.04(+0.89%)
Jul 23, 2010
4.089
4.188
4.083
4.174
2,950,954
+0.06(+1.57%)
Jul 22, 2010
4.045
4.123
4.035
4.110
9,452
+0.10(+2.53%)
Jul 21, 2010
4.045
4.062
4.005
4.008
3,365,286
-0.02(-0.59%)
Jul 20, 2010
3.896
4.039
3.879
4.032
66,169
+0.11(+2.85%)
Jul 19, 2010
3.913
3.930
3.876
3.920
2,940,302
+0.00(+0.09%)
Jul 16, 2010
3.917
3.940
3.893
3.917
3,088,779
-0.02(-0.60%)
Jul 15, 2010
3.876
3.947
3.856
3.940
2,869,743
+0.06(+1.48%)
Jul 14, 2010
3.873
3.886
3.805
3.883
15,951
+0.02(+0.61%)
Jul 13, 2010
3.859
3.886
3.839
3.859
17,942
+0.06(+1.47%)
Jul 12, 2010
3.825
3.852
3.795
3.803
1,316,445
-0.03(-0.84%)
Jul 09, 2010
3.835
3.859
3.771
3.835
1,811,628
+0.05(+1.34%)
Jul 08, 2010
3.785
3.825
3.734
3.785
17,738
+0.00(+0.00%)
Jul 07, 2010
3.639
3.815
3.619
3.785
10,362
+0.15(+4.10%)
Jul 06, 2010
3.636
3.747
3.619
3.636
9,175
-0.07(-1.83%)
Jul 02, 2010
3.703
3.737
3.666
3.703
2,700,192
+0.00(+0.09%)
Jul 01, 2010
3.731
3.764
3.656
3.700
44,821
-0.04(-1.18%)
Jun 30, 2010
3.744
3.842
3.737
3.744
20,598
-0.03(-0.81%)
Jun 29, 2010
3.805
3.842
3.754
3.775
5,317
-0.05(-1.24%)
Jun 25, 2010
3.822
3.832
3.724
3.822
5,916,990
+0.10(+2.73%)
Jun 24, 2010
3.720
3.756
3.661
3.720
1,103
+0.04(+0.98%)
Jun 23, 2010
3.727
3.737
3.684
3.684
2,261,865
-0.01(-0.35%)
Jun 22, 2010
3.697
3.779
3.694
3.697
5,407
-0.04(-0.97%)
Jun 21, 2010
3.783
3.783
3.727
3.733
2,634,683
-0.02(-0.61%)
Jun 18, 2010
3.756
3.783
3.697
3.756
3,178,323
+0.06(+1.60%)
Jun 17, 2010
3.697
3.737
3.678
3.697
1,048
-0.02(-0.44%)
Jun 16, 2010
3.678
3.724
3.664
3.714
2,352,289
+0.02(+0.62%)
Jun 15, 2010
3.691
3.733
3.668
3.691
11,531
-0.04(-1.06%)
Jun 14, 2010
3.737
3.750
3.714
3.730
2,883,428
+0.02(+0.44%)
Jun 11, 2010
3.638
3.714
3.592
3.714
3,603,507
-0.05(-1.39%)
Jun 10, 2010
3.766
3.789
3.724
3.766
69,605
+0.05(+1.23%)
Jun 09, 2010
3.753
3.773
3.701
3.720
2,878,173
-0.00(-0.09%)
Jun 08, 2010
3.658
3.730
3.645
3.724
3,168,404
+0.07(+1.89%)
Jun 07, 2010
3.701
3.730
3.645
3.655
3,893,929
-0.03(-0.71%)
Jun 04, 2010
3.681
3.746
3.674
3.681
3,093,053
-0.08(-2.18%)
Jun 03, 2010
3.763
3.802
3.746
3.763
2,120,876
+0.01(+0.35%)
Jun 02, 2010
3.750
3.750
3.694
3.750
2,545,014
+0.06(+1.60%)
Jun 01, 2010
3.691
3.773
3.691
3.691
7,623
-0.06(-1.49%)
May 28, 2010
3.746
3.779
3.671
3.746
3,610,432
+0.07(+1.78%)
May 27, 2010
3.655
3.681
3.609
3.681
3,698,927
+0.09(+2.47%)
May 26, 2010
3.592
3.678
3.589
3.592
33,252
-0.01(-0.27%)
May 25, 2010
3.451
3.609
3.412
3.602
5,637,418
+0.11(+3.29%)
May 24, 2010
3.510
3.537
3.474
3.487
3,731,351
-0.03(-0.93%)
May 21, 2010
3.428
3.550
3.418
3.520
4,933,678
+0.07(+2.09%)
May 20, 2010
3.448
3.514
3.441
3.448
3,353
-0.04(-1.04%)
May 19, 2010
3.504
3.520
3.445
3.484
5,213,698
-0.02(-0.65%)
May 18, 2010
3.573
3.576
3.484
3.507
3,545
-0.04(-1.20%)
May 17, 2010
3.543
3.576
3.481
3.550
3,517,931
+0.02(+0.46%)
May 14, 2010
3.533
3.563
3.487
3.533
2,577,880
-0.01(-0.37%)
May 13, 2010
3.559
3.582
3.537
3.546
1,783,145
-0.01(-0.37%)
May 12, 2010
3.504
3.559
3.484
3.559
2,045,799
+0.08(+2.17%)
May 11, 2010
3.514
3.514
3.471
3.484
6,096
-0.04(-1.21%)
May 10, 2010
3.484
3.527
3.477
3.527
4,665,913
+0.10(+2.87%)
May 07, 2010
3.441
3.458
3.356
3.428
4,803,051
+0.15(+4.50%)
May 06, 2010
3.543
3.566
2.664
3.281
9,296
-0.30(-8.26%)
May 05, 2010
3.609
3.635
3.543
3.576
4,200,060
-0.07(-1.80%)
May 04, 2010
3.717
3.719
3.609
3.642
4,423,511
-0.10(-2.55%)
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
.