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 (%)
Aug 31, 2020
5.648
5.693
5.514
5.514
1,029,688
-0.13(-2.37%)
Aug 28, 2020
5.675
5.693
5.595
5.648
349,436
+0.03(+0.48%)
Aug 27, 2020
5.630
5.675
5.550
5.622
388,386
+0.03(+0.48%)
Aug 26, 2020
5.630
5.666
5.586
5.595
317,172
-0.05(-0.95%)
Aug 25, 2020
5.720
5.756
5.572
5.648
474,875
-0.03(-0.47%)
Aug 24, 2020
5.586
5.684
5.505
5.675
550,588
+0.13(+2.42%)
Aug 21, 2020
5.595
5.595
5.474
5.541
576,799
-0.06(-1.12%)
Aug 20, 2020
5.452
5.622
5.434
5.604
640,560
+0.07(+1.29%)
Aug 19, 2020
5.577
5.595
5.481
5.532
408,230
-0.04(-0.80%)
Aug 18, 2020
5.613
5.684
5.541
5.577
478,379
+0.02(+0.32%)
Aug 17, 2020
5.720
5.738
5.541
5.559
456,046
-0.13(-2.20%)
Aug 14, 2020
5.550
5.711
5.550
5.684
552,742
+0.10(+1.76%)
Aug 13, 2020
5.505
5.711
5.487
5.586
465,469
+0.03(+0.48%)
Aug 12, 2020
5.639
5.702
5.479
5.559
583,424
-0.01(-0.16%)
Aug 11, 2020
5.657
5.765
5.523
5.568
804,890
-0.01(-0.16%)
Aug 10, 2020
5.496
5.702
5.496
5.577
484,488
+0.08(+1.46%)
Aug 07, 2020
5.371
5.505
5.353
5.496
485,943
+0.07(+1.32%)
Aug 06, 2020
5.398
5.492
5.371
5.425
355,589
+0.00(+0.00%)
Aug 05, 2020
5.371
5.429
5.327
5.425
411,179
+0.11(+2.02%)
Aug 04, 2020
5.380
5.416
5.269
5.318
455,014
-0.09(-1.65%)
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
.